33,080$
-0,66%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,35 | 33,69 | 33,00 | 33,08 | -0,60% | 26.804,00 |
| 05.06.2025 | 33,93 | 34,20 | 33,10 | 33,28 | -1,33% | 38.043,00 |
| 04.06.2025 | 34,40 | 34,40 | 33,70 | 33,73 | -1,73% | 26.209,00 |
| 03.06.2025 | 34,31 | 34,40 | 34,06 | 34,33 | -0,04% | 10.934,00 |
| 02.06.2025 | 34,45 | 34,68 | 34,00 | 34,34 | -0,43% | 35.112,00 |
| 30.05.2025 | 34,20 | 34,53 | 34,20 | 34,49 | 1,50% | 13.019,00 |
| 29.05.2025 | 33,59 | 34,70 | 33,50 | 33,98 | 0,68% | 33.277,00 |
| 28.05.2025 | 34,32 | 34,36 | 33,75 | 33,75 | -2,06% | 20.287,00 |
| 27.05.2025 | 34,26 | 34,55 | 33,97 | 34,46 | 1,35% | 20.580,00 |
| 23.05.2025 | 33,95 | 34,10 | 33,61 | 34,00 | 0,27% | 22.063,00 |
| 22.05.2025 | 34,34 | 34,34 | 33,67 | 33,91 | -0,99% | 18.970,00 |
| 21.05.2025 | 34,30 | 34,30 | 33,64 | 34,25 | -0,70% | 19.389,00 |
| 20.05.2025 | 34,00 | 34,55 | 34,00 | 34,49 | 1,16% | 21.880,00 |
| 19.05.2025 | 33,84 | 34,26 | 33,79 | 34,10 | 0,52% | 54.472,00 |
| 16.05.2025 | 33,26 | 34,21 | 33,26 | 33,92 | 0,92% | 29.301,00 |
| 15.05.2025 | 32,68 | 33,72 | 32,68 | 33,61 | 3,29% | 87.903,00 |
| 14.05.2025 | 32,94 | 33,57 | 32,22 | 32,54 | -1,12% | 42.582,00 |
| 13.05.2025 | 33,60 | 33,88 | 32,65 | 32,91 | -1,70% | 46.196,00 |
| 12.05.2025 | 34,70 | 34,93 | 33,48 | 33,48 | -2,96% | 71.280,00 |
| 09.05.2025 | 34,25 | 35,03 | 33,58 | 34,50 | 0,09% | 31.686,00 |
| 08.05.2025 | 34,23 | 34,87 | 34,19 | 34,47 | 0,61% | 18.644,00 |
| 07.05.2025 | 35,34 | 35,37 | 34,23 | 34,26 | -2,06% | 30.036,00 |
| 06.05.2025 | 34,79 | 35,33 | 34,26 | 34,98 | 2,07% | 13.794,00 |
| 05.05.2025 | 34,54 | 34,54 | 34,01 | 34,27 | -1,10% | 21.528,00 |
| 02.05.2025 | 35,33 | 35,33 | 34,07 | 34,65 | -2,12% | 27.121,00 |
| 01.05.2025 | 35,63 | 36,19 | 35,36 | 35,40 | -1,58% | 61.284,00 |
| 30.04.2025 | 34,96 | 35,99 | 34,16 | 35,97 | 3,04% | 52.421,00 |
| 29.04.2025 | 34,06 | 35,15 | 33,65 | 34,91 | 2,29% | 33.599,00 |
| 28.04.2025 | 34,34 | 34,43 | 33,93 | 34,13 | -0,58% | 15.595,00 |
| 25.04.2025 | 34,55 | 35,45 | 34,01 | 34,33 | -1,24% | 23.797,00 |
| 24.04.2025 | 35,48 | 35,48 | 34,45 | 34,76 | -2,14% | 26.018,00 |
| 23.04.2025 | 35,25 | 35,85 | 34,75 | 35,52 | 1,91% | 87.640,00 |
| 22.04.2025 | 34,66 | 34,97 | 34,33 | 34,86 | 0,50% | 24.428,00 |
| 21.04.2025 | 34,15 | 35,12 | 34,15 | 34,68 | 0,06% | 26.013,00 |
| 17.04.2025 | 34,72 | 35,06 | 34,19 | 34,66 | 1,20% | 34.947,00 |
| 16.04.2025 | 34,56 | 34,56 | 33,80 | 34,25 | -0,64% | 30.741,00 |
| 15.04.2025 | 34,62 | 35,00 | 34,35 | 34,47 | -0,66% | 24.275,00 |
| 14.04.2025 | 33,78 | 34,84 | 33,68 | 34,70 | 3,55% | 31.418,00 |
| 11.04.2025 | 33,00 | 33,86 | 32,77 | 33,51 | 0,93% | 33.851,00 |
| 10.04.2025 | 31,66 | 33,43 | 31,66 | 33,20 | 4,21% | 48.481,00 |
| 09.04.2025 | 32,02 | 33,33 | 31,71 | 31,86 | -1,55% | 61.497,00 |
| 08.04.2025 | 31,94 | 32,78 | 31,94 | 32,36 | 0,87% | 55.425,00 |
| 07.04.2025 | 31,64 | 32,52 | 30,87 | 32,08 | -0,43% | 72.606,00 |
| 04.04.2025 | 33,00 | 33,71 | 31,55 | 32,22 | -3,19% | 68.657,00 |
| 03.04.2025 | 32,80 | 33,63 | 32,71 | 33,28 | 2,15% | 37.261,00 |
| 02.04.2025 | 32,72 | 32,94 | 32,24 | 32,58 | -1,30% | 29.116,00 |
| 01.04.2025 | 32,57 | 33,17 | 32,12 | 33,01 | 1,66% | 25.315,00 |
| 31.03.2025 | 32,80 | 33,14 | 32,41 | 32,47 | -0,61% | 46.475,00 |
| 28.03.2025 | 31,92 | 33,66 | 31,80 | 32,67 | 2,32% | 69.154,00 |
| 27.03.2025 | 31,23 | 32,00 | 31,13 | 31,93 | 1,30% | 28.786,00 |
| 26.03.2025 | 31,18 | 31,70 | 31,10 | 31,52 | 2,24% | 55.612,00 |
| 25.03.2025 | 31,02 | 31,94 | 30,58 | 30,83 | -0,32% | 32.566,00 |
| 24.03.2025 | 31,09 | 31,35 | 30,75 | 30,93 | 0,72% | 54.719,00 |
| 21.03.2025 | 31,31 | 31,47 | 30,50 | 30,71 | -2,07% | 203.877,00 |
| 20.03.2025 | 31,63 | 31,75 | 31,22 | 31,36 | -0,25% | 67.592,00 |
| 19.03.2025 | 32,01 | 32,62 | 31,44 | 31,44 | -2,84% | 52.496,00 |
| 18.03.2025 | 32,17 | 32,52 | 31,85 | 32,36 | 0,62% | 34.371,00 |
| 17.03.2025 | 31,82 | 32,65 | 31,57 | 32,16 | 0,59% | 45.041,00 |
| 14.03.2025 | 32,38 | 32,49 | 31,95 | 31,97 | -1,02% | 52.904,00 |
| 13.03.2025 | 32,41 | 32,98 | 31,51 | 32,30 | 1,38% | 35.647,00 |
| 12.03.2025 | 32,36 | 33,40 | 31,68 | 31,86 | -2,36% | 39.254,00 |
| 11.03.2025 | 33,40 | 33,50 | 32,58 | 32,63 | -2,54% | 43.695,00 |
| 10.03.2025 | 32,77 | 34,04 | 32,74 | 33,48 | 1,42% | 42.620,00 |
| 07.03.2025 | 31,74 | 33,33 | 31,74 | 33,01 | 3,54% | 43.421,00 |
| 06.03.2025 | 31,87 | 31,94 | 31,10 | 31,88 | -0,19% | 29.079,00 |
| 05.03.2025 | 32,05 | 32,39 | 31,90 | 31,94 | -1,11% | 28.710,00 |
| 04.03.2025 | 31,75 | 33,11 | 31,54 | 32,30 | 0,61% | 45.476,00 |
| 03.03.2025 | 31,56 | 32,36 | 31,56 | 32,11 | 3,26% | 46.263,00 |
| 28.02.2025 | 31,57 | 31,92 | 30,94 | 31,09 | -0,96% | 32.871,00 |
| 27.02.2025 | 32,01 | 32,09 | 29,97 | 31,39 | -3,00% | 195.349,00 |
| 26.02.2025 | 32,87 | 32,87 | 32,36 | 32,36 | -1,70% | 26.741,00 |
| 25.02.2025 | 32,49 | 33,24 | 32,49 | 32,92 | 2,43% | 29.209,00 |
| 24.02.2025 | 32,26 | 32,85 | 31,83 | 32,14 | -0,53% | 24.848,00 |
| 21.02.2025 | 32,10 | 32,33 | 31,89 | 32,31 | 0,91% | 36.640,00 |
| 20.02.2025 | 31,66 | 32,22 | 31,40 | 32,02 | 0,28% | 34.563,00 |
| 19.02.2025 | 31,73 | 32,02 | 31,59 | 31,93 | 0,38% | 22.953,00 |
| 18.02.2025 | 31,02 | 31,81 | 30,91 | 31,81 | 1,76% | 29.131,00 |
| 14.02.2025 | 31,25 | 31,52 | 31,01 | 31,26 | -0,54% | 19.290,00 |
| 13.02.2025 | 31,14 | 31,43 | 30,61 | 31,43 | 1,88% | 22.362,00 |
| 12.02.2025 | 30,42 | 30,96 | 30,40 | 30,85 | 0,33% | 21.811,00 |
| 11.02.2025 | 30,32 | 30,84 | 30,00 | 30,75 | 1,18% | 22.919,00 |
| 10.02.2025 | 30,46 | 30,49 | 30,00 | 30,39 | 0,13% | 26.073,00 |
| 07.02.2025 | 31,05 | 31,05 | 30,35 | 30,35 | -2,97% | 15.913,00 |
| 06.02.2025 | 31,38 | 31,60 | 31,05 | 31,28 | -0,32% | 18.885,00 |
| 05.02.2025 | 31,47 | 31,63 | 31,22 | 31,38 | -0,03% | 18.793,00 |
| 04.02.2025 | 31,44 | 31,67 | 31,04 | 31,39 | 0,06% | 28.797,00 |
| 03.02.2025 | 30,67 | 31,60 | 30,39 | 31,37 | 1,19% | 34.894,00 |
| 31.01.2025 | 30,70 | 31,11 | 30,49 | 31,00 | 0,68% | 45.684,00 |
| 30.01.2025 | 31,18 | 31,39 | 30,66 | 30,79 | -1,23% | 24.679,00 |
| 29.01.2025 | 31,33 | 31,40 | 30,77 | 31,18 | -1,28% | 34.049,00 |
| 28.01.2025 | 30,70 | 31,78 | 30,70 | 31,58 | 2,77% | 58.873,00 |
| 27.01.2025 | 30,00 | 31,25 | 30,00 | 30,73 | 2,47% | 47.081,00 |
| 24.01.2025 | 29,81 | 30,41 | 29,81 | 29,99 | -0,03% | 34.916,00 |
| 23.01.2025 | 29,69 | 30,23 | 29,65 | 30,00 | 1,08% | 38.588,00 |
| 22.01.2025 | 30,67 | 31,83 | 29,56 | 29,68 | -3,79% | 49.916,00 |
| 21.01.2025 | 30,83 | 31,41 | 30,79 | 30,85 | 0,23% | 38.269,00 |
| 17.01.2025 | 30,74 | 31,22 | 30,56 | 30,78 | -0,42% | 30.156,00 |
| 16.01.2025 | 30,37 | 30,91 | 30,37 | 30,91 | 1,38% | 73.450,00 |
| 15.01.2025 | 30,45 | 30,73 | 30,09 | 30,49 | 0,86% | 48.144,00 |
| 14.01.2025 | 30,05 | 30,25 | 29,71 | 30,23 | 1,07% | 47.871,00 |