32,450$
0,08%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 33,36 | 33,36 | 32,26 | 32,39 | -2,62% | 53.948,00 |
| 10.04.2026 | 32,70 | 33,56 | 32,36 | 33,26 | 1,65% | 75.585,00 |
| 09.04.2026 | 32,44 | 32,75 | 32,16 | 32,72 | 1,14% | 33.398,00 |
| 08.04.2026 | 32,03 | 32,44 | 31,90 | 32,35 | 1,49% | 34.750,00 |
| 07.04.2026 | 32,01 | 32,21 | 31,81 | 31,88 | -0,55% | 24.762,00 |
| 06.04.2026 | 32,08 | 32,45 | 31,92 | 32,05 | -0,43% | 21.069,00 |
| 02.04.2026 | 32,10 | 32,45 | 32,08 | 32,19 | -0,37% | 18.138,00 |
| 01.04.2026 | 32,04 | 32,41 | 31,70 | 32,31 | 1,44% | 24.263,00 |
| 31.03.2026 | 32,59 | 32,74 | 31,70 | 31,85 | -1,97% | 51.836,00 |
| 30.03.2026 | 32,06 | 32,59 | 31,98 | 32,49 | 1,34% | 46.234,00 |
| 27.03.2026 | 32,19 | 32,71 | 31,89 | 32,06 | -0,31% | 102.446,00 |
| 26.03.2026 | 31,90 | 32,21 | 31,70 | 32,16 | 1,48% | 45.301,00 |
| 25.03.2026 | 31,58 | 31,86 | 31,18 | 31,69 | 0,78% | 64.374,00 |
| 24.03.2026 | 31,45 | 32,25 | 31,25 | 31,45 | -0,02% | 74.763,00 |
| 23.03.2026 | 31,88 | 31,88 | 30,50 | 31,45 | 2,91% | 81.194,00 |
| 20.03.2026 | 31,57 | 31,60 | 30,54 | 30,56 | -3,08% | 1.214.625,00 |
| 19.03.2026 | 30,81 | 31,78 | 30,65 | 31,53 | 2,14% | 101.425,00 |
| 18.03.2026 | 31,63 | 31,75 | 30,75 | 30,87 | -2,46% | 107.137,00 |
| 17.03.2026 | 32,02 | 32,49 | 31,40 | 31,65 | -0,88% | 106.245,00 |
| 16.03.2026 | 32,85 | 32,87 | 31,60 | 31,93 | -2,41% | 96.215,00 |
| 13.03.2026 | 32,46 | 32,85 | 32,10 | 32,72 | 1,33% | 86.075,00 |
| 12.03.2026 | 31,97 | 32,71 | 31,85 | 32,29 | 0,28% | 103.841,00 |
| 11.03.2026 | 32,50 | 32,57 | 31,54 | 32,20 | -1,04% | 135.100,00 |
| 10.03.2026 | 33,54 | 33,59 | 32,48 | 32,54 | -3,70% | 94.126,00 |
| 09.03.2026 | 33,61 | 33,96 | 33,32 | 33,79 | -0,41% | 22.311,00 |
| 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 |