19,700$
3,63%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,36 | 19,94 | 19,28 | 19,70 | 3,63% | 1.066.820,00 |
| 07.05.2026 | 19,35 | 20,54 | 18,94 | 19,01 | 0,42% | 3.348.025,00 |
| 06.05.2026 | 18,38 | 19,07 | 18,29 | 18,93 | 9,49% | 1.224.903,00 |
| 05.05.2026 | 17,81 | 17,88 | 17,27 | 17,29 | -1,31% | 812.135,00 |
| 04.05.2026 | 17,73 | 17,90 | 17,43 | 17,52 | -1,96% | 699.427,00 |
| 01.05.2026 | 17,75 | 18,16 | 17,65 | 17,87 | -0,11% | 709.566,00 |
| 30.04.2026 | 17,95 | 18,11 | 17,70 | 17,89 | 3,23% | 893.875,00 |
| 29.04.2026 | 17,50 | 17,72 | 17,13 | 17,33 | -3,24% | 1.096.352,00 |
| 28.04.2026 | 18,18 | 18,18 | 17,59 | 17,91 | -4,53% | 1.343.983,00 |
| 27.04.2026 | 18,90 | 19,01 | 18,57 | 18,76 | -0,95% | 746.420,00 |
| 24.04.2026 | 19,05 | 19,08 | 18,68 | 18,94 | 0,96% | 704.591,00 |
| 23.04.2026 | 18,98 | 19,32 | 18,17 | 18,76 | -2,44% | 1.105.347,00 |
| 22.04.2026 | 19,54 | 19,82 | 19,17 | 19,23 | 1,16% | 782.875,00 |
| 21.04.2026 | 20,50 | 20,77 | 18,96 | 19,01 | -8,74% | 1.228.840,00 |
| 20.04.2026 | 20,70 | 21,00 | 20,24 | 20,83 | -0,62% | 940.659,00 |
| 17.04.2026 | 20,85 | 21,55 | 20,76 | 20,96 | 3,10% | 1.318.680,00 |
| 16.04.2026 | 20,52 | 20,70 | 20,25 | 20,33 | 0,20% | 840.327,00 |
| 15.04.2026 | 21,35 | 21,44 | 20,18 | 20,29 | -6,28% | 1.421.978,00 |
| 14.04.2026 | 21,14 | 21,83 | 20,89 | 21,65 | 4,29% | 2.240.749,00 |
| 13.04.2026 | 20,36 | 20,82 | 20,07 | 20,76 | 0,10% | 622.358,00 |
| 10.04.2026 | 20,69 | 20,94 | 20,40 | 20,74 | 1,42% | 924.452,00 |
| 09.04.2026 | 20,57 | 21,06 | 19,78 | 20,45 | -0,82% | 1.117.649,00 |
| 08.04.2026 | 21,59 | 21,62 | 20,26 | 20,62 | 2,49% | 1.236.859,00 |
| 07.04.2026 | 19,60 | 20,20 | 19,32 | 20,12 | 4,25% | 1.421.349,00 |
| 06.04.2026 | 19,30 | 19,64 | 19,05 | 19,30 | -0,05% | 710.131,00 |
| 02.04.2026 | 18,54 | 19,70 | 18,31 | 19,31 | -1,53% | 1.498.269,00 |
| 01.04.2026 | 19,28 | 20,10 | 18,85 | 19,61 | 5,60% | 1.936.171,00 |
| 31.03.2026 | 17,75 | 18,60 | 17,63 | 18,57 | 7,84% | 1.233.943,00 |
| 30.03.2026 | 17,44 | 17,71 | 16,99 | 17,22 | 0,47% | 1.546.129,00 |
| 27.03.2026 | 16,45 | 17,48 | 16,32 | 17,14 | 3,82% | 1.418.570,00 |
| 26.03.2026 | 16,81 | 17,39 | 16,50 | 16,51 | -5,55% | 1.480.509,00 |
| 25.03.2026 | 17,63 | 17,99 | 17,42 | 17,48 | 4,48% | 1.927.179,00 |
| 24.03.2026 | 16,72 | 16,89 | 16,00 | 16,73 | -0,24% | 1.240.457,00 |
| 23.03.2026 | 16,00 | 17,30 | 15,85 | 16,77 | 4,10% | 2.156.918,00 |
| 20.03.2026 | 16,72 | 17,31 | 15,66 | 16,11 | -3,76% | 14.256.361,00 |
| 19.03.2026 | 16,17 | 16,77 | 15,48 | 16,74 | -5,16% | 5.355.121,00 |
| 18.03.2026 | 17,89 | 18,17 | 17,45 | 17,65 | -5,26% | 2.832.180,00 |
| 17.03.2026 | 18,98 | 19,64 | 18,25 | 18,63 | -1,95% | 2.253.712,00 |
| 16.03.2026 | 18,95 | 20,23 | 18,58 | 19,00 | 2,26% | 3.505.233,00 |
| 13.03.2026 | 19,09 | 19,77 | 18,56 | 18,58 | -3,53% | 1.634.201,00 |
| 12.03.2026 | 19,60 | 20,11 | 19,15 | 19,26 | -2,28% | 1.625.768,00 |
| 11.03.2026 | 19,44 | 19,93 | 18,92 | 19,71 | -1,20% | 871.996,00 |
| 10.03.2026 | 19,60 | 20,52 | 19,60 | 19,95 | 3,26% | 1.068.901,00 |
| 09.03.2026 | 18,28 | 19,34 | 17,87 | 19,32 | -0,05% | 1.462.079,00 |
| 06.03.2026 | 19,00 | 19,65 | 18,44 | 19,33 | -1,43% | 1.296.959,00 |
| 05.03.2026 | 20,97 | 20,97 | 19,07 | 19,61 | -6,89% | 1.851.802,00 |
| 04.03.2026 | 20,95 | 21,48 | 20,44 | 21,06 | 3,03% | 1.469.515,00 |
| 03.03.2026 | 20,70 | 20,95 | 19,66 | 20,44 | -8,95% | 1.818.198,00 |
| 02.03.2026 | 22,81 | 22,86 | 21,71 | 22,45 | -1,01% | 897.405,00 |
| 27.02.2026 | 23,00 | 23,29 | 22,36 | 22,68 | 1,02% | 1.116.736,00 |
| 26.02.2026 | 21,76 | 22,45 | 21,65 | 22,45 | 1,49% | 806.002,00 |
| 25.02.2026 | 21,65 | 22,44 | 21,52 | 22,12 | 3,17% | 1.654.781,00 |
| 24.02.2026 | 20,41 | 21,61 | 20,41 | 21,44 | 1,23% | 1.025.776,00 |
| 23.02.2026 | 21,33 | 21,42 | 20,79 | 21,18 | 0,81% | 1.152.937,00 |
| 20.02.2026 | 19,70 | 21,15 | 19,70 | 21,01 | 5,90% | 1.439.187,00 |
| 19.02.2026 | 18,86 | 19,93 | 18,73 | 19,84 | -16,25% | 617.931,00 |
| 14.10.2025 | 23,26 | 23,69 | 23,15 | 23,69 | 1,02% | 10.610.347,00 |
| 13.10.2025 | 23,49 | 23,53 | 23,18 | 23,45 | 0,82% | 1.735.000,00 |
| 10.10.2025 | 23,76 | 23,90 | 23,25 | 23,26 | -2,56% | 1.379.596,00 |
| 09.10.2025 | 24,53 | 24,61 | 23,85 | 23,87 | -2,85% | 1.218.930,00 |
| 08.10.2025 | 24,41 | 24,70 | 24,41 | 24,57 | 0,94% | 887.513,00 |
| 07.10.2025 | 23,87 | 24,36 | 23,84 | 24,34 | 1,93% | 2.314.266,00 |
| 06.10.2025 | 24,36 | 24,37 | 23,87 | 23,88 | -2,13% | 2.353.967,00 |
| 02.10.2025 | 24,55 | 24,73 | 24,40 | 24,40 | -0,89% | 1.856.201,00 |
| 01.10.2025 | 24,60 | 24,85 | 24,46 | 24,62 | -0,16% | 2.138.570,00 |
| 30.09.2025 | 24,14 | 24,72 | 24,14 | 24,66 | 1,99% | 3.228.481,00 |
| 29.09.2025 | 24,65 | 24,76 | 24,18 | 24,18 | -1,95% | 2.979.383,00 |
| 26.09.2025 | 24,68 | 24,90 | 24,64 | 24,66 | 0,04% | 1.068.795,00 |
| 25.09.2025 | 24,50 | 24,65 | 24,44 | 24,65 | 0,49% | 908.340,00 |
| 24.09.2025 | 24,29 | 24,57 | 24,25 | 24,53 | 1,36% | 816.292,00 |
| 23.09.2025 | 24,20 | 24,33 | 24,14 | 24,20 | 0,25% | 1.680.426,00 |
| 22.09.2025 | 24,00 | 24,18 | 23,96 | 24,14 | 0,46% | 588.596,00 |
| 19.09.2025 | 24,23 | 24,24 | 23,91 | 24,03 | -0,70% | 1.418.260,00 |
| 18.09.2025 | 24,24 | 24,24 | 24,06 | 24,20 | 0,33% | 837.807,00 |
| 17.09.2025 | 24,08 | 24,32 | 24,01 | 24,12 | 0,08% | 858.277,00 |
| 16.09.2025 | 23,96 | 24,16 | 23,90 | 24,10 | 0,67% | 1.295.981,00 |
| 15.09.2025 | 24,08 | 24,21 | 23,93 | 23,94 | -0,50% | 1.021.697,00 |
| 12.09.2025 | 24,09 | 24,35 | 24,06 | 24,06 | -0,08% | 957.223,00 |
| 11.09.2025 | 23,89 | 24,10 | 23,87 | 24,08 | -0,21% | 671.165,00 |
| 10.09.2025 | 23,90 | 24,28 | 23,83 | 24,13 | 1,43% | 1.120.547,00 |
| 09.09.2025 | 23,91 | 24,03 | 23,77 | 23,79 | 0,00% | 1.321.487,00 |
| 08.09.2025 | 23,84 | 23,88 | 23,74 | 23,79 | 0,04% | 554.104,00 |
| 05.09.2025 | 23,89 | 24,02 | 23,69 | 23,78 | -1,04% | 920.234,00 |
| 04.09.2025 | 23,71 | 24,14 | 23,67 | 24,03 | 1,01% | 1.112.185,00 |
| 03.09.2025 | 24,04 | 24,13 | 23,76 | 23,79 | -1,04% | 868.615,00 |
| 02.09.2025 | 24,06 | 24,25 | 23,94 | 24,04 | -0,95% | 808.234,00 |
| 29.08.2025 | 23,94 | 24,32 | 23,94 | 24,27 | 1,17% | 714.168,00 |
| 28.08.2025 | 23,75 | 24,01 | 23,74 | 23,99 | 0,54% | 664.468,00 |
| 27.08.2025 | 23,60 | 24,02 | 23,57 | 23,86 | 0,68% | 990.562,00 |
| 26.08.2025 | 23,76 | 23,87 | 23,51 | 23,70 | -0,67% | 1.453.945,00 |
| 25.08.2025 | 23,90 | 23,94 | 23,73 | 23,86 | -0,29% | 681.696,00 |
| 22.08.2025 | 23,82 | 24,14 | 23,81 | 23,93 | 0,80% | 589.585,00 |
| 21.08.2025 | 23,67 | 23,91 | 23,62 | 23,74 | 0,30% | 1.024.796,00 |
| 20.08.2025 | 23,75 | 23,87 | 23,60 | 23,67 | -0,29% | 1.595.259,00 |
| 19.08.2025 | 23,69 | 23,88 | 23,62 | 23,74 | 0,21% | 1.717.679,00 |
| 18.08.2025 | 23,75 | 24,04 | 23,68 | 23,69 | -1,00% | 2.020.661,00 |
| 15.08.2025 | 23,95 | 24,14 | 23,85 | 23,93 | -0,25% | 932.216,00 |
| 14.08.2025 | 23,81 | 24,19 | 23,75 | 23,99 | -0,04% | 1.200.288,00 |
| 13.08.2025 | 23,73 | 24,10 | 23,58 | 24,00 | 1,14% | 1.320.344,00 |
| 12.08.2025 | 23,69 | 24,10 | 23,40 | 23,73 | 1,67% | 2.426.864,00 |