54,220$
0,23%
Echtzeit-Aktienkurs Middlesex Water Company
Bid:
Ask:
Aktienkurse zur Middlesex Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,33 | 54,50 | 52,98 | 54,22 | 0,23% | 81.947,00 |
| 06.03.2026 | 53,18 | 54,27 | 52,79 | 54,10 | 0,62% | 120.496,00 |
| 05.03.2026 | 54,80 | 54,80 | 53,46 | 53,76 | -3,05% | 103.581,00 |
| 04.03.2026 | 55,18 | 55,72 | 54,47 | 55,45 | 0,14% | 95.047,00 |
| 03.03.2026 | 53,78 | 55,71 | 53,27 | 55,37 | 1,50% | 119.626,00 |
| 02.03.2026 | 54,06 | 55,16 | 53,99 | 54,55 | 0,94% | 123.701,00 |
| 27.02.2026 | 53,74 | 54,77 | 53,74 | 54,04 | 0,67% | 105.121,00 |
| 26.02.2026 | 54,14 | 54,94 | 53,66 | 53,68 | -1,68% | 147.684,00 |
| 25.02.2026 | 54,55 | 54,81 | 53,06 | 54,60 | 0,16% | 84.455,00 |
| 24.02.2026 | 54,80 | 55,00 | 53,99 | 54,52 | 0,71% | 97.400,00 |
| 20.02.2026 | 55,67 | 56,11 | 53,64 | 54,13 | -0,62% | 101.147,00 |
| 19.02.2026 | 53,69 | 54,88 | 53,69 | 54,47 | 0,74% | 160.087,00 |
| 18.02.2026 | 54,98 | 54,98 | 54,07 | 54,07 | -1,96% | 91.274,00 |
| 17.02.2026 | 55,54 | 56,33 | 54,86 | 55,15 | -0,43% | 106.402,00 |
| 13.02.2026 | 53,70 | 55,69 | 53,46 | 55,39 | 3,53% | 110.283,00 |
| 12.02.2026 | 52,54 | 54,26 | 52,02 | 53,50 | 3,46% | 153.884,00 |
| 11.02.2026 | 52,46 | 52,46 | 51,00 | 51,71 | -1,43% | 72.915,00 |
| 10.02.2026 | 51,35 | 52,82 | 51,26 | 52,46 | 2,90% | 89.384,00 |
| 09.02.2026 | 51,35 | 51,42 | 50,01 | 50,98 | -0,51% | 124.564,00 |
| 06.02.2026 | 52,87 | 52,93 | 51,21 | 51,24 | -2,34% | 122.028,00 |
| 05.02.2026 | 52,24 | 53,17 | 52,16 | 52,47 | 0,77% | 120.712,00 |
| 04.02.2026 | 51,84 | 52,83 | 51,13 | 52,07 | 1,32% | 206.582,00 |
| 03.02.2026 | 51,96 | 53,10 | 51,29 | 51,39 | -1,06% | 106.004,00 |
| 02.02.2026 | 52,44 | 53,25 | 51,63 | 51,94 | -0,92% | 123.756,00 |
| 30.01.2026 | 52,47 | 52,56 | 51,37 | 52,42 | 0,83% | 147.991,00 |
| 29.01.2026 | 51,84 | 52,69 | 51,57 | 51,99 | 0,62% | 128.471,00 |
| 28.01.2026 | 52,64 | 53,10 | 51,24 | 51,67 | -1,81% | 106.787,00 |
| 27.01.2026 | 52,25 | 53,18 | 52,23 | 52,62 | 0,55% | 72.834,00 |
| 26.01.2026 | 52,32 | 53,31 | 52,01 | 52,33 | -2,26% | 60.940,00 |
| 22.01.2026 | 53,47 | 53,98 | 53,35 | 53,54 | 0,47% | 98.602,00 |
| 21.01.2026 | 53,51 | 53,91 | 52,85 | 53,29 | 0,19% | 91.445,00 |
| 20.01.2026 | 54,27 | 54,27 | 53,04 | 53,19 | -2,33% | 101.108,00 |
| 16.01.2026 | 54,79 | 55,28 | 54,46 | 54,46 | -1,14% | 166.846,00 |
| 15.01.2026 | 54,07 | 55,61 | 53,67 | 55,09 | 2,00% | 106.278,00 |
| 14.01.2026 | 52,66 | 54,05 | 52,66 | 54,01 | 2,76% | 111.492,00 |
| 13.01.2026 | 52,68 | 53,01 | 51,93 | 52,56 | -0,45% | 86.425,00 |
| 12.01.2026 | 51,89 | 53,69 | 51,48 | 52,80 | 2,13% | 100.974,00 |
| 09.01.2026 | 51,15 | 51,90 | 51,10 | 51,70 | 1,41% | 93.076,00 |
| 08.01.2026 | 50,13 | 51,90 | 50,13 | 50,98 | 1,11% | 150.203,00 |
| 07.01.2026 | 51,10 | 51,24 | 49,97 | 50,42 | -1,02% | 111.981,00 |
| 06.01.2026 | 49,94 | 50,99 | 49,84 | 50,94 | 1,47% | 109.234,00 |
| 05.01.2026 | 49,92 | 50,54 | 49,61 | 50,20 | -0,14% | 111.365,00 |
| 02.01.2026 | 50,42 | 50,74 | 49,94 | 50,27 | -0,30% | 92.322,00 |
| 31.12.2025 | 50,83 | 51,30 | 50,37 | 50,42 | -1,02% | 78.693,00 |
| 30.12.2025 | 51,40 | 51,89 | 50,92 | 50,94 | -0,89% | 85.088,00 |
| 29.12.2025 | 51,61 | 51,95 | 51,36 | 51,40 | -0,10% | 100.277,00 |
| 26.12.2025 | 51,97 | 52,17 | 51,23 | 51,45 | -0,52% | 75.811,00 |
| 24.12.2025 | 51,55 | 51,97 | 51,18 | 51,72 | 0,21% | 56.517,00 |
| 23.12.2025 | 52,27 | 52,27 | 51,47 | 51,61 | -1,02% | 83.610,00 |
| 22.12.2025 | 51,27 | 52,58 | 51,27 | 52,14 | 0,85% | 89.122,00 |
| 19.12.2025 | 53,34 | 53,34 | 51,61 | 51,70 | -3,40% | 290.257,00 |
| 18.12.2025 | 53,43 | 53,84 | 52,75 | 53,52 | 0,19% | 126.023,00 |
| 17.12.2025 | 53,18 | 54,25 | 52,96 | 53,42 | 0,24% | 101.610,00 |
| 16.12.2025 | 52,98 | 53,50 | 52,17 | 53,29 | 0,28% | 184.884,00 |
| 15.12.2025 | 52,90 | 53,77 | 51,55 | 53,14 | 0,17% | 214.443,00 |
| 12.12.2025 | 52,45 | 53,56 | 51,89 | 53,05 | 1,73% | 122.760,00 |
| 11.12.2025 | 51,80 | 52,75 | 51,42 | 52,15 | 1,51% | 107.557,00 |
| 10.12.2025 | 50,75 | 51,76 | 50,35 | 51,38 | 0,89% | 172.047,00 |
| 09.12.2025 | 51,04 | 52,25 | 50,51 | 50,92 | -0,47% | 108.595,00 |
| 08.12.2025 | 52,08 | 52,39 | 50,32 | 51,16 | -1,44% | 248.617,00 |
| 05.12.2025 | 51,34 | 52,64 | 50,44 | 51,91 | 1,09% | 208.050,00 |
| 04.12.2025 | 50,96 | 52,41 | 50,86 | 51,35 | 0,41% | 183.081,00 |
| 03.12.2025 | 51,09 | 51,55 | 50,30 | 51,14 | 0,51% | 148.300,00 |
| 02.12.2025 | 51,05 | 51,86 | 50,53 | 50,88 | -0,72% | 102.110,00 |
| 01.12.2025 | 50,66 | 52,10 | 50,31 | 51,25 | -0,12% | 214.755,00 |
| 28.11.2025 | 51,11 | 51,31 | 50,50 | 51,31 | 0,27% | 73.887,00 |
| 26.11.2025 | 50,50 | 51,68 | 50,17 | 51,17 | 1,07% | 220.494,00 |
| 25.11.2025 | 50,40 | 51,38 | 50,28 | 50,63 | 1,63% | 115.420,00 |
| 24.11.2025 | 50,02 | 50,65 | 49,00 | 49,82 | 2,47% | 216.287,00 |
| 20.11.2025 | 49,08 | 49,95 | 48,19 | 48,62 | -0,47% | 124.205,00 |
| 19.11.2025 | 50,43 | 50,43 | 48,55 | 48,85 | -3,50% | 114.411,00 |
| 18.11.2025 | 51,65 | 51,65 | 50,42 | 50,62 | -1,94% | 107.179,00 |
| 17.11.2025 | 51,98 | 52,23 | 51,16 | 51,62 | -2,01% | 79.441,00 |
| 13.11.2025 | 52,28 | 53,39 | 51,93 | 52,68 | 0,06% | 107.757,00 |
| 12.11.2025 | 53,33 | 54,21 | 52,48 | 52,65 | -2,01% | 128.460,00 |
| 11.11.2025 | 53,17 | 54,64 | 53,15 | 53,73 | 1,92% | 95.027,00 |
| 10.11.2025 | 53,20 | 53,87 | 52,24 | 52,72 | -1,59% | 102.241,00 |
| 07.11.2025 | 53,27 | 53,67 | 52,20 | 53,57 | 1,55% | 143.162,00 |
| 06.11.2025 | 52,65 | 53,92 | 52,42 | 52,75 | -0,60% | 120.917,00 |
| 05.11.2025 | 54,50 | 54,67 | 52,90 | 53,07 | -3,30% | 243.991,00 |
| 04.11.2025 | 50,52 | 55,07 | 50,03 | 54,88 | 9,94% | 414.759,00 |
| 03.11.2025 | 49,08 | 52,78 | 44,69 | 49,92 | -13,12% | 667.449,00 |
| 31.10.2025 | 56,25 | 57,71 | 55,66 | 57,46 | 1,00% | 165.803,00 |
| 30.10.2025 | 58,10 | 59,32 | 56,63 | 56,89 | -1,93% | 112.734,00 |
| 29.10.2025 | 60,78 | 60,78 | 57,56 | 58,01 | -4,89% | 87.835,00 |
| 28.10.2025 | 61,60 | 61,60 | 59,90 | 60,99 | -1,57% | 176.949,00 |
| 27.10.2025 | 60,33 | 62,18 | 59,03 | 61,96 | 2,65% | 147.783,00 |
| 24.10.2025 | 60,87 | 61,00 | 59,82 | 60,36 | 0,00% | 62.064,00 |
| 23.10.2025 | 59,91 | 60,45 | 58,85 | 60,36 | 0,52% | 113.019,00 |
| 22.10.2025 | 60,29 | 61,23 | 59,37 | 60,05 | 0,05% | 123.623,00 |
| 21.10.2025 | 59,90 | 60,26 | 58,14 | 60,02 | -0,01% | 187.353,00 |
| 20.10.2025 | 58,37 | 60,15 | 58,01 | 60,03 | 2,98% | 138.950,00 |
| 17.10.2025 | 58,48 | 59,00 | 56,39 | 58,29 | -0,32% | 151.066,00 |
| 16.10.2025 | 58,35 | 59,34 | 58,04 | 58,48 | 0,05% | 149.032,00 |
| 15.10.2025 | 56,50 | 58,57 | 56,50 | 58,45 | 3,56% | 111.608,00 |
| 14.10.2025 | 55,91 | 56,95 | 55,86 | 56,44 | 1,44% | 103.348,00 |
| 13.10.2025 | 57,20 | 57,33 | 55,20 | 55,64 | -2,83% | 133.879,00 |
| 10.10.2025 | 56,73 | 57,61 | 56,33 | 57,26 | 1,26% | 155.001,00 |
| 09.10.2025 | 55,13 | 56,59 | 54,41 | 56,55 | 2,46% | 116.703,00 |
| 08.10.2025 | 55,09 | 55,26 | 54,51 | 55,19 | 0,62% | 62.094,00 |