33,930$
1,10%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,49 | 33,97 | 33,01 | 33,93 | 1,10% | 23.653,00 |
| 05.03.2026 | 34,01 | 34,18 | 33,56 | 33,56 | -2,16% | 28.328,00 |
| 04.03.2026 | 33,89 | 34,53 | 33,89 | 34,30 | 1,51% | 15.385,00 |
| 03.03.2026 | 33,80 | 34,15 | 33,06 | 33,79 | -0,12% | 32.897,00 |
| 02.03.2026 | 33,89 | 34,75 | 33,72 | 33,83 | -0,15% | 26.891,00 |
| 27.02.2026 | 33,95 | 34,73 | 33,86 | 33,88 | -0,50% | 19.459,00 |
| 26.02.2026 | 34,80 | 34,80 | 33,92 | 34,05 | -1,87% | 17.271,00 |
| 25.02.2026 | 34,48 | 34,80 | 33,50 | 34,70 | 2,48% | 35.178,00 |
| 24.02.2026 | 34,00 | 34,24 | 33,51 | 33,86 | 1,56% | 31.266,00 |
| 20.02.2026 | 33,03 | 33,60 | 33,00 | 33,34 | 0,45% | 35.669,00 |
| 19.02.2026 | 33,02 | 33,41 | 32,92 | 33,19 | -0,27% | 29.802,00 |
| 18.02.2026 | 33,70 | 33,81 | 33,06 | 33,28 | -0,80% | 31.152,00 |
| 17.02.2026 | 33,80 | 33,98 | 33,22 | 33,55 | -0,56% | 26.827,00 |
| 13.02.2026 | 32,85 | 33,76 | 32,85 | 33,74 | 2,09% | 24.558,00 |
| 12.02.2026 | 33,13 | 33,46 | 33,02 | 33,05 | -0,15% | 32.587,00 |
| 11.02.2026 | 33,16 | 33,26 | 32,56 | 33,10 | -0,18% | 23.227,00 |
| 10.02.2026 | 33,35 | 33,49 | 33,04 | 33,16 | 0,36% | 31.973,00 |
| 09.02.2026 | 32,30 | 33,26 | 32,03 | 33,04 | 2,16% | 65.584,00 |
| 06.02.2026 | 33,43 | 33,44 | 32,34 | 32,34 | -3,00% | 24.857,00 |
| 05.02.2026 | 33,12 | 33,54 | 33,12 | 33,34 | 0,69% | 46.667,00 |
| 04.02.2026 | 33,28 | 33,39 | 32,85 | 33,11 | -0,32% | 75.321,00 |
| 03.02.2026 | 33,02 | 33,55 | 33,02 | 33,22 | 0,38% | 45.514,00 |
| 02.02.2026 | 33,36 | 33,69 | 32,89 | 33,09 | -0,81% | 39.276,00 |
| 30.01.2026 | 33,09 | 33,55 | 32,87 | 33,36 | 0,47% | 19.001,00 |
| 29.01.2026 | 32,90 | 33,53 | 32,81 | 33,21 | 0,77% | 30.765,00 |
| 28.01.2026 | 33,22 | 33,22 | 32,87 | 32,95 | -1,35% | 22.297,00 |
| 27.01.2026 | 32,99 | 33,55 | 32,86 | 33,40 | 1,21% | 19.933,00 |
| 26.01.2026 | 32,91 | 33,50 | 32,80 | 33,00 | -2,60% | 21.721,00 |
| 22.01.2026 | 33,64 | 34,06 | 33,05 | 33,88 | 3,01% | 29.872,00 |
| 21.01.2026 | 33,59 | 33,62 | 32,64 | 32,89 | 0,24% | 26.093,00 |
| 20.01.2026 | 34,04 | 34,11 | 32,81 | 32,81 | -3,78% | 24.708,00 |
| 16.01.2026 | 33,61 | 34,10 | 33,36 | 34,10 | 1,76% | 29.090,00 |
| 15.01.2026 | 33,24 | 33,63 | 33,15 | 33,51 | 1,09% | 28.419,00 |
| 14.01.2026 | 32,00 | 33,56 | 32,00 | 33,15 | 2,54% | 39.926,00 |
| 13.01.2026 | 32,22 | 32,42 | 31,62 | 32,33 | 0,28% | 11.429,00 |
| 12.01.2026 | 31,92 | 32,64 | 31,92 | 32,24 | 0,53% | 15.892,00 |
| 09.01.2026 | 32,41 | 32,41 | 31,55 | 32,07 | -0,83% | 32.013,00 |
| 08.01.2026 | 32,00 | 32,50 | 31,92 | 32,34 | 1,06% | 60.235,00 |
| 07.01.2026 | 31,64 | 32,15 | 31,20 | 32,00 | 1,80% | 25.632,00 |
| 06.01.2026 | 31,27 | 32,01 | 31,15 | 31,44 | -0,65% | 37.613,00 |
| 05.01.2026 | 31,49 | 31,64 | 31,12 | 31,64 | 0,70% | 18.644,00 |
| 02.01.2026 | 31,67 | 31,70 | 31,25 | 31,42 | -0,60% | 15.030,00 |
| 31.12.2025 | 31,83 | 31,83 | 31,33 | 31,61 | -0,50% | 22.268,00 |
| 30.12.2025 | 31,72 | 32,05 | 31,50 | 31,77 | 0,27% | 26.206,00 |
| 29.12.2025 | 31,89 | 32,28 | 31,56 | 31,69 | -0,28% | 36.267,00 |
| 26.12.2025 | 32,02 | 32,02 | 31,51 | 31,78 | -0,27% | 17.283,00 |
| 24.12.2025 | 31,76 | 31,95 | 31,51 | 31,86 | 0,19% | 10.009,00 |
| 23.12.2025 | 32,09 | 32,34 | 31,80 | 31,80 | -0,56% | 21.504,00 |
| 22.12.2025 | 31,75 | 32,44 | 31,56 | 31,98 | 1,04% | 20.939,00 |
| 19.12.2025 | 32,42 | 32,47 | 31,60 | 31,65 | -2,88% | 116.078,00 |
| 18.12.2025 | 32,31 | 32,59 | 31,90 | 32,59 | 1,12% | 14.521,00 |
| 17.12.2025 | 32,15 | 32,55 | 32,12 | 32,23 | -0,29% | 18.357,00 |
| 16.12.2025 | 32,29 | 32,33 | 32,00 | 32,33 | 0,54% | 13.458,00 |
| 15.12.2025 | 32,09 | 32,40 | 31,79 | 32,15 | 0,58% | 21.234,00 |
| 12.12.2025 | 31,80 | 32,37 | 31,80 | 31,97 | 0,42% | 12.961,00 |
| 11.12.2025 | 31,45 | 31,98 | 31,26 | 31,83 | 1,82% | 23.493,00 |
| 10.12.2025 | 31,20 | 31,76 | 31,20 | 31,26 | 0,22% | 36.356,00 |
| 09.12.2025 | 30,94 | 31,60 | 30,94 | 31,19 | 0,91% | 26.194,00 |
| 08.12.2025 | 31,54 | 31,57 | 30,91 | 30,91 | -2,06% | 29.470,00 |
| 05.12.2025 | 31,12 | 31,70 | 30,89 | 31,56 | 1,58% | 27.083,00 |
| 04.12.2025 | 31,03 | 31,38 | 30,94 | 31,07 | -0,13% | 49.758,00 |
| 03.12.2025 | 30,89 | 31,35 | 30,89 | 31,11 | 0,74% | 22.953,00 |
| 02.12.2025 | 31,30 | 31,55 | 30,75 | 30,88 | -1,81% | 19.873,00 |
| 01.12.2025 | 31,25 | 31,76 | 31,16 | 31,45 | -0,16% | 21.962,00 |
| 28.11.2025 | 31,41 | 31,70 | 31,26 | 31,50 | -0,10% | 15.383,00 |
| 26.11.2025 | 31,71 | 32,09 | 31,46 | 31,53 | 0,00% | 15.908,00 |
| 25.11.2025 | 31,25 | 31,69 | 31,20 | 31,53 | 1,32% | 20.761,00 |
| 24.11.2025 | 31,60 | 31,67 | 30,91 | 31,12 | -0,03% | 64.504,00 |
| 20.11.2025 | 31,26 | 31,69 | 31,00 | 31,13 | 0,00% | 19.611,00 |
| 19.11.2025 | 31,70 | 31,70 | 31,12 | 31,13 | -1,40% | 23.368,00 |
| 18.11.2025 | 31,91 | 31,91 | 31,46 | 31,57 | -0,56% | 14.960,00 |
| 17.11.2025 | 32,29 | 32,43 | 31,75 | 31,75 | -1,93% | 14.072,00 |
| 13.11.2025 | 32,40 | 32,67 | 32,18 | 32,37 | -0,08% | 21.320,00 |
| 12.11.2025 | 32,55 | 32,81 | 32,31 | 32,40 | -0,09% | 10.467,00 |
| 11.11.2025 | 32,66 | 32,69 | 32,36 | 32,43 | -0,06% | 21.083,00 |
| 10.11.2025 | 32,93 | 32,93 | 32,33 | 32,45 | -2,23% | 22.640,00 |
| 07.11.2025 | 32,30 | 33,25 | 32,26 | 33,19 | 2,44% | 49.182,00 |
| 06.11.2025 | 32,50 | 33,07 | 32,40 | 32,40 | -0,31% | 18.648,00 |
| 05.11.2025 | 32,20 | 32,90 | 32,19 | 32,50 | 0,03% | 65.306,00 |
| 04.11.2025 | 32,32 | 32,50 | 32,00 | 32,49 | 1,09% | 13.896,00 |
| 03.11.2025 | 32,30 | 32,36 | 31,99 | 32,14 | -0,28% | 14.844,00 |
| 31.10.2025 | 32,23 | 32,51 | 32,11 | 32,23 | -0,25% | 10.714,00 |
| 30.10.2025 | 32,47 | 32,63 | 31,83 | 32,31 | 0,03% | 19.566,00 |
| 29.10.2025 | 33,93 | 33,93 | 32,20 | 32,30 | -4,80% | 30.529,00 |
| 28.10.2025 | 33,60 | 33,97 | 33,17 | 33,93 | 0,97% | 21.070,00 |
| 27.10.2025 | 33,44 | 33,79 | 33,26 | 33,61 | 0,70% | 18.052,00 |
| 24.10.2025 | 33,45 | 33,69 | 33,22 | 33,37 | -0,04% | 11.896,00 |
| 23.10.2025 | 33,65 | 33,74 | 33,00 | 33,39 | -0,43% | 30.279,00 |
| 22.10.2025 | 33,18 | 33,79 | 33,00 | 33,53 | 1,12% | 22.345,00 |
| 21.10.2025 | 33,75 | 33,94 | 32,89 | 33,16 | -2,18% | 19.348,00 |
| 20.10.2025 | 33,55 | 33,91 | 33,51 | 33,90 | 1,01% | 10.446,00 |
| 17.10.2025 | 33,70 | 33,81 | 33,32 | 33,56 | 0,18% | 19.672,00 |
| 16.10.2025 | 33,25 | 33,67 | 33,22 | 33,50 | 0,60% | 22.593,00 |
| 15.10.2025 | 32,85 | 33,30 | 32,83 | 33,30 | 2,02% | 12.925,00 |
| 14.10.2025 | 32,68 | 32,95 | 32,56 | 32,64 | -0,24% | 12.475,00 |
| 13.10.2025 | 33,57 | 33,71 | 32,59 | 32,72 | -2,21% | 19.953,00 |
| 10.10.2025 | 33,10 | 33,50 | 33,00 | 33,46 | 1,30% | 20.578,00 |
| 09.10.2025 | 32,80 | 33,03 | 32,54 | 33,03 | 0,81% | 17.076,00 |
| 08.10.2025 | 32,50 | 32,89 | 32,48 | 32,77 | -0,08% | 10.286,00 |
| 07.10.2025 | 32,50 | 32,93 | 32,05 | 32,79 | 1,52% | 25.764,00 |