64,400$
-1,33%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 65,27 | 65,27 | 62,82 | 64,40 | -1,33% | 56.338,00 |
| 01.11.2024 | 62,95 | 67,49 | 62,26 | 65,27 | 6,53% | 160.217,00 |
| 31.10.2024 | 62,62 | 62,95 | 60,94 | 61,27 | -1,97% | 62.374,00 |
| 30.10.2024 | 63,07 | 63,90 | 62,11 | 62,50 | -1,71% | 45.960,00 |
| 29.10.2024 | 63,58 | 63,94 | 63,19 | 63,59 | -1,33% | 28.693,00 |
| 28.10.2024 | 63,92 | 65,07 | 63,92 | 64,45 | 1,74% | 63.553,00 |
| 25.10.2024 | 64,55 | 64,69 | 63,09 | 63,35 | -0,14% | 52.040,00 |
| 24.10.2024 | 65,13 | 65,81 | 63,17 | 63,44 | -2,34% | 47.032,00 |
| 23.10.2024 | 64,64 | 65,43 | 64,37 | 64,96 | 0,46% | 89.853,00 |
| 22.10.2024 | 64,52 | 64,96 | 64,28 | 64,66 | -0,42% | 47.157,00 |
| 21.10.2024 | 65,62 | 65,72 | 64,50 | 64,93 | -1,07% | 51.074,00 |
| 18.10.2024 | 65,90 | 66,11 | 65,56 | 65,63 | -0,46% | 141.844,00 |
| 17.10.2024 | 66,90 | 66,90 | 65,93 | 65,93 | -1,90% | 48.034,00 |
| 16.10.2024 | 65,86 | 67,38 | 65,65 | 67,21 | 3,02% | 64.204,00 |
| 15.10.2024 | 64,76 | 66,79 | 64,76 | 65,24 | 1,24% | 48.098,00 |
| 14.10.2024 | 63,47 | 65,69 | 63,47 | 64,44 | 1,93% | 38.775,00 |
| 11.10.2024 | 62,11 | 63,77 | 62,11 | 63,22 | 1,77% | 43.490,00 |
| 10.10.2024 | 62,52 | 62,59 | 61,64 | 62,12 | -1,54% | 67.010,00 |
| 09.10.2024 | 62,51 | 64,38 | 62,51 | 63,09 | 0,22% | 44.597,00 |
| 08.10.2024 | 62,47 | 63,01 | 62,18 | 62,95 | 0,99% | 51.587,00 |
| 07.10.2024 | 63,11 | 63,29 | 61,86 | 62,34 | -1,60% | 41.883,00 |
| 04.10.2024 | 63,18 | 63,49 | 60,50 | 63,35 | -0,17% | 39.226,00 |
| 03.10.2024 | 63,81 | 64,12 | 63,31 | 63,46 | -0,77% | 29.650,00 |
| 02.10.2024 | 64,44 | 64,81 | 63,80 | 63,95 | -1,43% | 44.175,00 |
| 01.10.2024 | 65,24 | 65,85 | 64,21 | 64,88 | -0,70% | 51.579,00 |
| 30.09.2024 | 64,32 | 65,59 | 64,32 | 65,34 | 1,04% | 81.213,00 |
| 27.09.2024 | 64,32 | 64,94 | 63,81 | 64,67 | 1,46% | 50.009,00 |
| 26.09.2024 | 64,59 | 65,02 | 63,48 | 63,74 | -0,79% | 54.081,00 |
| 25.09.2024 | 64,63 | 65,34 | 63,40 | 64,25 | -0,42% | 112.099,00 |
| 24.09.2024 | 65,53 | 65,62 | 64,51 | 64,52 | -1,87% | 60.947,00 |
| 23.09.2024 | 65,42 | 66,11 | 65,11 | 65,75 | 0,81% | 94.981,00 |
| 20.09.2024 | 67,44 | 67,44 | 63,73 | 65,22 | -3,21% | 178.391,00 |
| 19.09.2024 | 67,61 | 67,79 | 65,89 | 67,38 | 0,24% | 96.219,00 |
| 18.09.2024 | 67,41 | 68,64 | 66,76 | 67,22 | -0,55% | 114.188,00 |
| 17.09.2024 | 67,96 | 68,58 | 67,07 | 67,59 | 0,22% | 126.401,00 |
| 16.09.2024 | 65,18 | 67,53 | 64,72 | 67,44 | 4,14% | 152.114,00 |
| 13.09.2024 | 63,67 | 64,80 | 63,12 | 64,76 | 2,74% | 54.662,00 |
| 12.09.2024 | 62,40 | 63,15 | 61,16 | 63,03 | 2,01% | 81.165,00 |
| 11.09.2024 | 63,80 | 63,80 | 61,59 | 61,79 | -3,98% | 50.016,00 |
| 10.09.2024 | 62,53 | 64,51 | 61,79 | 64,35 | 3,16% | 89.103,00 |
| 09.09.2024 | 61,80 | 62,46 | 61,36 | 62,38 | 0,60% | 63.362,00 |
| 06.09.2024 | 63,10 | 63,10 | 61,97 | 62,01 | -1,41% | 28.625,00 |
| 05.09.2024 | 63,30 | 63,35 | 62,62 | 62,90 | 0,08% | 33.417,00 |
| 04.09.2024 | 62,72 | 63,31 | 62,32 | 62,85 | 0,16% | 50.794,00 |
| 03.09.2024 | 62,27 | 63,42 | 62,22 | 62,75 | -0,41% | 58.384,00 |
| 30.08.2024 | 62,69 | 63,60 | 61,88 | 63,01 | 0,54% | 96.810,00 |
| 29.08.2024 | 63,34 | 63,75 | 62,59 | 62,67 | -0,05% | 114.105,00 |
| 28.08.2024 | 62,35 | 63,80 | 61,81 | 62,70 | 0,32% | 139.681,00 |
| 27.08.2024 | 61,46 | 62,92 | 61,40 | 62,50 | 1,05% | 117.534,00 |
| 26.08.2024 | 61,70 | 62,70 | 61,38 | 61,85 | 1,26% | 81.846,00 |
| 23.08.2024 | 59,66 | 61,13 | 59,24 | 61,08 | 2,71% | 93.617,00 |
| 22.08.2024 | 61,27 | 61,42 | 59,39 | 59,47 | -3,08% | 80.446,00 |
| 21.08.2024 | 61,03 | 61,62 | 60,48 | 61,36 | 0,80% | 57.538,00 |
| 20.08.2024 | 61,46 | 61,55 | 60,48 | 60,87 | -1,36% | 45.608,00 |
| 19.08.2024 | 60,93 | 62,05 | 60,87 | 61,71 | 0,93% | 53.455,00 |
| 16.08.2024 | 60,69 | 61,58 | 60,19 | 61,14 | 0,43% | 56.502,00 |
| 15.08.2024 | 61,49 | 61,97 | 60,54 | 60,88 | -0,62% | 44.869,00 |
| 14.08.2024 | 61,55 | 61,55 | 60,60 | 61,26 | -0,39% | 62.137,00 |
| 13.08.2024 | 60,73 | 61,53 | 60,17 | 61,50 | 2,65% | 67.689,00 |
| 12.08.2024 | 60,76 | 60,76 | 58,77 | 59,91 | -1,71% | 113.141,00 |
| 09.08.2024 | 61,40 | 63,34 | 59,91 | 60,95 | -0,70% | 65.889,00 |
| 08.08.2024 | 61,66 | 62,21 | 61,07 | 61,38 | 0,24% | 39.864,00 |
| 07.08.2024 | 62,19 | 62,19 | 61,10 | 61,23 | -0,08% | 65.673,00 |
| 06.08.2024 | 62,89 | 63,00 | 61,05 | 61,28 | -2,71% | 111.216,00 |
| 05.08.2024 | 62,09 | 63,98 | 62,09 | 62,99 | -5,79% | 123.204,00 |
| 02.08.2024 | 65,45 | 67,54 | 65,45 | 66,86 | 1,72% | 148.316,00 |
| 01.08.2024 | 65,59 | 67,15 | 64,50 | 65,73 | -1,13% | 110.584,00 |
| 31.07.2024 | 66,27 | 67,29 | 65,23 | 66,48 | 0,57% | 77.738,00 |
| 30.07.2024 | 65,88 | 66,25 | 64,43 | 66,10 | 0,65% | 87.037,00 |
| 29.07.2024 | 66,49 | 67,45 | 64,62 | 65,67 | -0,80% | 124.190,00 |
| 26.07.2024 | 65,56 | 66,83 | 65,00 | 66,20 | 1,50% | 122.801,00 |
| 25.07.2024 | 64,85 | 66,30 | 64,39 | 65,22 | 0,93% | 195.789,00 |
| 24.07.2024 | 61,85 | 65,18 | 61,70 | 64,62 | 4,51% | 1.123.709,00 |
| 23.07.2024 | 63,02 | 65,22 | 61,72 | 61,83 | -1,50% | 344.714,00 |
| 22.07.2024 | 61,97 | 63,19 | 61,14 | 62,77 | 1,36% | 175.602,00 |
| 19.07.2024 | 61,34 | 62,37 | 60,65 | 61,93 | 0,67% | 108.000,00 |
| 18.07.2024 | 62,36 | 62,85 | 61,22 | 61,52 | -1,35% | 85.461,00 |
| 17.07.2024 | 61,08 | 63,95 | 61,08 | 62,36 | 1,33% | 139.004,00 |
| 16.07.2024 | 58,83 | 61,80 | 58,83 | 61,54 | 5,70% | 122.563,00 |
| 15.07.2024 | 59,54 | 59,64 | 57,65 | 58,22 | -1,84% | 103.871,00 |
| 12.07.2024 | 57,19 | 60,51 | 57,00 | 59,31 | 4,90% | 204.698,00 |
| 11.07.2024 | 55,53 | 57,67 | 55,50 | 56,54 | 3,48% | 84.536,00 |
| 10.07.2024 | 53,73 | 54,66 | 53,59 | 54,64 | 1,69% | 40.775,00 |
| 09.07.2024 | 53,67 | 53,93 | 53,13 | 53,73 | -0,19% | 60.985,00 |
| 08.07.2024 | 53,90 | 54,19 | 53,20 | 53,83 | -0,24% | 73.096,00 |
| 05.07.2024 | 52,85 | 54,01 | 52,34 | 53,96 | 2,31% | 64.666,00 |
| 03.07.2024 | 53,26 | 53,71 | 52,26 | 52,74 | -1,20% | 50.222,00 |
| 02.07.2024 | 52,95 | 54,15 | 52,95 | 53,38 | 1,04% | 70.411,00 |
| 01.07.2024 | 52,19 | 52,96 | 51,48 | 52,83 | 1,03% | 104.303,00 |
| 28.06.2024 | 53,10 | 53,53 | 51,69 | 52,29 | -1,02% | 332.285,00 |
| 27.06.2024 | 52,60 | 52,93 | 52,27 | 52,83 | 0,88% | 48.726,00 |
| 26.06.2024 | 51,48 | 52,43 | 51,48 | 52,37 | 0,63% | 50.008,00 |
| 25.06.2024 | 53,31 | 53,42 | 51,87 | 52,04 | -2,69% | 44.581,00 |
| 24.06.2024 | 51,71 | 53,75 | 51,71 | 53,48 | 4,05% | 99.852,00 |
| 21.06.2024 | 51,64 | 52,63 | 51,28 | 51,40 | -0,23% | 340.265,00 |
| 20.06.2024 | 51,25 | 52,07 | 50,78 | 51,52 | 0,14% | 76.235,00 |
| 18.06.2024 | 50,44 | 51,78 | 50,31 | 51,45 | 1,18% | 77.375,00 |
| 17.06.2024 | 50,82 | 51,24 | 50,01 | 50,85 | -0,78% | 81.951,00 |
| 14.06.2024 | 51,79 | 52,04 | 50,80 | 51,25 | -1,46% | 72.667,00 |
| 13.06.2024 | 51,99 | 52,51 | 51,29 | 52,01 | 0,04% | 75.535,00 |