36,305$
1,38%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 35,94 | 36,42 | 35,61 | 36,31 | 1,38% | 25.740,00 |
| 02.09.2026 | 35,62 | 36,04 | 35,55 | 35,81 | 0,14% | 38.073,00 |
| 01.09.2026 | 35,60 | 35,77 | 35,22 | 35,76 | 0,68% | 23.157,00 |
| 31.08.2026 | 35,52 | 35,68 | 35,30 | 35,52 | -0,17% | 52.647,00 |
| 28.08.2026 | 35,50 | 35,87 | 35,25 | 35,58 | 0,71% | 39.216,00 |
| 27.08.2026 | 35,15 | 35,55 | 34,91 | 35,33 | -0,39% | 35.893,00 |
| 26.08.2026 | 35,43 | 35,84 | 35,34 | 35,47 | -0,80% | 14.438,00 |
| 25.08.2026 | 34,92 | 35,87 | 34,90 | 35,76 | -0,25% | 34.960,00 |
| 24.08.2026 | 35,33 | 36,00 | 35,33 | 35,85 | 1,06% | 17.784,00 |
| 21.08.2026 | 35,70 | 35,70 | 35,31 | 35,47 | -0,08% | 24.158,00 |
| 20.08.2026 | 35,30 | 35,83 | 35,05 | 35,50 | 0,67% | 22.182,00 |
| 19.08.2026 | 35,38 | 35,61 | 35,00 | 35,27 | 0,32% | 20.357,00 |
| 18.08.2026 | 35,00 | 35,60 | 35,00 | 35,15 | 0,58% | 32.879,00 |
| 17.08.2026 | 35,17 | 35,24 | 34,85 | 34,95 | -2,32% | 30.471,00 |
| 14.08.2026 | 35,70 | 35,87 | 35,21 | 35,78 | 0,28% | 33.838,00 |
| 13.08.2026 | 35,09 | 35,85 | 35,01 | 35,68 | 1,80% | 34.323,00 |
| 12.08.2026 | 35,15 | 35,31 | 34,77 | 35,05 | -0,14% | 29.038,00 |
| 11.08.2026 | 34,68 | 35,18 | 34,68 | 35,10 | 1,47% | 26.046,00 |
| 10.08.2026 | 34,37 | 34,76 | 33,82 | 34,59 | -0,20% | 41.753,00 |
| 07.08.2026 | 34,26 | 34,99 | 34,26 | 34,66 | 1,03% | 20.630,00 |
| 06.08.2026 | 34,29 | 34,42 | 33,93 | 34,31 | 0,78% | 18.442,00 |
| 05.08.2026 | 34,27 | 34,27 | 33,58 | 34,04 | 0,18% | 25.961,00 |
| 04.08.2026 | 34,07 | 34,09 | 33,46 | 33,98 | -1,05% | 40.402,00 |
| 03.08.2026 | 34,51 | 34,78 | 34,01 | 34,34 | -0,06% | 20.358,00 |
| 31.07.2026 | 34,42 | 34,68 | 34,00 | 34,36 | 0,15% | 16.527,00 |
| 30.07.2026 | 34,50 | 34,60 | 34,21 | 34,31 | -1,61% | 31.318,00 |
| 29.07.2026 | 35,24 | 35,44 | 34,52 | 34,87 | -0,34% | 21.843,00 |
| 28.07.2026 | 34,51 | 35,49 | 34,42 | 34,99 | 1,57% | 42.287,00 |
| 27.07.2026 | 34,40 | 34,65 | 34,24 | 34,45 | -0,14% | 48.679,00 |
| 24.07.2026 | 34,19 | 34,59 | 34,15 | 34,50 | 1,53% | 42.651,00 |
| 23.07.2026 | 34,30 | 34,61 | 33,78 | 33,98 | 0,30% | 24.215,00 |
| 22.07.2026 | 33,52 | 34,27 | 33,36 | 33,88 | 1,86% | 22.223,00 |
| 21.07.2026 | 34,04 | 34,05 | 33,25 | 33,26 | -2,36% | 33.645,00 |
| 20.07.2026 | 33,86 | 34,86 | 33,63 | 34,07 | 0,25% | 42.783,00 |
| 17.07.2026 | 33,94 | 34,30 | 33,56 | 33,98 | 0,12% | 38.228,00 |
| 16.07.2026 | 33,87 | 34,15 | 33,87 | 33,94 | 0,79% | 16.222,00 |
| 15.07.2026 | 34,25 | 34,68 | 33,63 | 33,68 | -2,16% | 21.993,00 |
| 14.07.2026 | 34,75 | 34,75 | 34,11 | 34,42 | -0,17% | 20.985,00 |
| 13.07.2026 | 33,81 | 34,72 | 33,81 | 34,48 | 1,47% | 30.244,00 |
| 10.07.2026 | 33,73 | 34,43 | 33,50 | 33,98 | 0,18% | 22.898,00 |
| 09.07.2026 | 34,33 | 34,33 | 33,50 | 33,92 | -0,44% | 42.286,00 |
| 08.07.2026 | 34,02 | 34,19 | 33,50 | 34,07 | 0,06% | 38.201,00 |
| 07.07.2026 | 34,17 | 34,76 | 33,90 | 34,05 | -0,53% | 28.665,00 |
| 06.07.2026 | 34,39 | 34,47 | 33,87 | 34,23 | -0,47% | 30.589,00 |
| 02.07.2026 | 34,03 | 34,82 | 33,76 | 34,39 | 1,33% | 38.287,00 |
| 01.07.2026 | 33,99 | 34,34 | 33,87 | 33,94 | -0,03% | 36.246,00 |
| 30.06.2026 | 34,01 | 34,34 | 33,73 | 33,95 | -0,21% | 39.152,00 |
| 29.06.2026 | 33,77 | 34,10 | 33,40 | 34,02 | 1,19% | 45.487,00 |
| 26.06.2026 | 33,24 | 33,62 | 33,09 | 33,62 | 1,19% | 58.135,00 |
| 25.06.2026 | 33,16 | 33,54 | 33,01 | 33,23 | 0,62% | 40.420,00 |
| 24.06.2026 | 32,68 | 33,10 | 32,68 | 33,02 | 1,60% | 21.230,00 |
| 23.06.2026 | 32,16 | 32,76 | 32,11 | 32,50 | 1,21% | 54.861,00 |
| 22.06.2026 | 32,30 | 32,65 | 31,75 | 32,11 | -0,53% | 32.556,00 |
| 18.06.2026 | 32,47 | 32,83 | 32,02 | 32,28 | -0,06% | 49.893,00 |
| 17.06.2026 | 32,81 | 32,81 | 32,04 | 32,30 | -1,31% | 30.064,00 |
| 16.06.2026 | 32,51 | 33,00 | 32,45 | 32,73 | 0,74% | 46.178,00 |
| 15.06.2026 | 32,77 | 33,06 | 32,44 | 32,49 | -0,64% | 21.215,00 |
| 12.06.2026 | 32,63 | 33,00 | 32,49 | 32,70 | 0,15% | 25.741,00 |
| 11.06.2026 | 33,28 | 33,41 | 32,52 | 32,65 | -1,24% | 35.271,00 |
| 10.06.2026 | 33,00 | 33,51 | 32,79 | 33,06 | 0,24% | 26.807,00 |
| 09.06.2026 | 32,85 | 33,44 | 32,76 | 32,98 | 1,41% | 58.460,00 |
| 08.06.2026 | 33,00 | 33,00 | 32,40 | 32,52 | -1,33% | 17.217,00 |
| 05.06.2026 | 32,43 | 33,28 | 32,43 | 32,96 | 1,63% | 32.205,00 |
| 04.06.2026 | 32,45 | 32,85 | 32,08 | 32,43 | 1,15% | 23.428,00 |
| 03.06.2026 | 32,54 | 32,90 | 32,00 | 32,06 | -1,66% | 22.247,00 |
| 02.06.2026 | 32,37 | 32,70 | 32,28 | 32,60 | 0,71% | 23.535,00 |
| 01.06.2026 | 32,58 | 32,67 | 32,17 | 32,37 | -0,46% | 34.492,00 |
| 29.05.2026 | 32,47 | 32,76 | 32,39 | 32,52 | -0,18% | 38.967,00 |
| 28.05.2026 | 32,38 | 32,84 | 32,30 | 32,58 | 0,56% | 28.485,00 |
| 27.05.2026 | 32,48 | 32,76 | 32,24 | 32,40 | -0,25% | 46.672,00 |
| 26.05.2026 | 32,50 | 32,64 | 32,21 | 32,48 | 0,12% | 66.416,00 |
| 22.05.2026 | 32,22 | 32,51 | 32,10 | 32,44 | 0,34% | 52.031,00 |
| 21.05.2026 | 31,82 | 32,48 | 31,63 | 32,33 | 0,81% | 43.576,00 |
| 20.05.2026 | 31,80 | 32,45 | 31,62 | 32,07 | 0,69% | 50.659,00 |
| 19.05.2026 | 31,83 | 32,37 | 31,56 | 31,85 | 0,22% | 37.777,00 |
| 18.05.2026 | 31,40 | 31,97 | 31,40 | 31,78 | 1,50% | 28.725,00 |
| 15.05.2026 | 32,05 | 32,05 | 31,25 | 31,31 | -2,46% | 42.404,00 |
| 14.05.2026 | 32,25 | 32,36 | 32,07 | 32,10 | -0,83% | 26.800,00 |
| 13.05.2026 | 32,67 | 32,84 | 32,18 | 32,37 | -1,49% | 51.410,00 |
| 12.05.2026 | 32,16 | 32,90 | 32,05 | 32,86 | 1,92% | 82.627,00 |
| 11.05.2026 | 32,18 | 32,39 | 32,04 | 32,24 | 0,62% | 42.685,00 |
| 08.05.2026 | 31,95 | 32,04 | 31,71 | 32,04 | 1,10% | 18.050,00 |
| 07.05.2026 | 31,88 | 32,14 | 31,55 | 31,69 | -0,69% | 16.847,00 |
| 06.05.2026 | 31,69 | 31,98 | 31,20 | 31,91 | 1,61% | 72.048,00 |
| 05.05.2026 | 31,55 | 31,69 | 31,32 | 31,41 | 0,37% | 30.180,00 |
| 04.05.2026 | 31,26 | 31,60 | 31,00 | 31,29 | 0,30% | 33.961,00 |
| 01.05.2026 | 31,54 | 31,59 | 31,09 | 31,20 | -0,49% | 46.469,00 |
| 30.04.2026 | 31,53 | 31,75 | 30,94 | 31,35 | -0,19% | 42.164,00 |
| 29.04.2026 | 31,43 | 31,43 | 30,90 | 31,41 | -0,60% | 66.977,00 |
| 28.04.2026 | 31,85 | 31,92 | 31,50 | 31,60 | -0,22% | 37.997,00 |
| 27.04.2026 | 32,02 | 32,39 | 31,50 | 31,67 | -1,46% | 47.768,00 |
| 24.04.2026 | 32,15 | 32,42 | 31,95 | 32,14 | -0,03% | 43.081,00 |
| 23.04.2026 | 31,86 | 32,47 | 31,86 | 32,15 | 0,94% | 22.205,00 |
| 22.04.2026 | 31,96 | 32,48 | 31,84 | 31,85 | -0,41% | 29.792,00 |
| 21.04.2026 | 32,58 | 32,60 | 31,98 | 31,98 | -1,84% | 33.093,00 |
| 20.04.2026 | 32,56 | 33,00 | 32,21 | 32,58 | 0,40% | 35.682,00 |
| 17.04.2026 | 32,72 | 32,77 | 32,25 | 32,45 | 0,08% | 57.129,00 |
| 16.04.2026 | 32,02 | 32,54 | 31,75 | 32,43 | 1,01% | 54.709,00 |
| 15.04.2026 | 32,81 | 33,01 | 32,04 | 32,10 | -1,68% | 44.884,00 |
| 14.04.2026 | 32,64 | 33,35 | 32,50 | 32,65 | 0,80% | 48.825,00 |