32,630$
-0,28%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,68 | 32,95 | 32,56 | 32,62 | -0,31% | 12.495,00 |
| 13.10.2025 | 33,57 | 33,70 | 32,59 | 32,72 | -2,33% | 19.953,00 |
| 10.10.2025 | 33,10 | 33,50 | 33,00 | 33,50 | 1,42% | 20.588,00 |
| 09.10.2025 | 32,80 | 33,03 | 32,54 | 33,03 | 0,81% | 17.076,00 |
| 08.10.2025 | 32,50 | 32,89 | 32,48 | 32,77 | -0,08% | 10.286,00 |
| 07.10.2025 | 32,50 | 32,93 | 32,05 | 32,79 | 1,52% | 25.764,00 |
| 06.10.2025 | 32,18 | 32,47 | 31,98 | 32,30 | 1,46% | 23.742,00 |
| 03.10.2025 | 32,36 | 32,36 | 31,81 | 31,84 | -0,52% | 6.601,00 |
| 02.10.2025 | 31,70 | 32,35 | 31,70 | 32,00 | 0,69% | 39.947,00 |
| 01.10.2025 | 32,46 | 32,46 | 31,75 | 31,78 | -2,28% | 28.226,00 |
| 30.09.2025 | 32,38 | 32,86 | 32,37 | 32,52 | 0,99% | 12.435,00 |
| 29.09.2025 | 32,51 | 32,83 | 32,19 | 32,20 | -0,83% | 18.397,00 |
| 26.09.2025 | 32,33 | 32,63 | 32,25 | 32,47 | 0,43% | 11.795,00 |
| 25.09.2025 | 32,91 | 32,96 | 32,21 | 32,33 | -1,49% | 19.028,00 |
| 24.09.2025 | 32,91 | 33,40 | 32,59 | 32,82 | -0,64% | 21.748,00 |
| 23.09.2025 | 32,54 | 33,17 | 32,41 | 33,03 | 1,82% | 14.138,00 |
| 22.09.2025 | 31,95 | 32,72 | 31,95 | 32,44 | 2,69% | 46.960,00 |
| 19.09.2025 | 32,35 | 32,80 | 31,50 | 31,59 | -2,50% | 240.960,00 |
| 18.09.2025 | 32,50 | 32,61 | 32,23 | 32,40 | -0,12% | 16.867,00 |
| 17.09.2025 | 32,02 | 32,98 | 32,00 | 32,44 | 1,12% | 39.091,00 |
| 16.09.2025 | 32,60 | 32,79 | 32,02 | 32,08 | -1,50% | 30.889,00 |
| 15.09.2025 | 33,05 | 33,19 | 32,33 | 32,57 | -1,27% | 32.898,00 |
| 12.09.2025 | 33,23 | 33,49 | 32,96 | 32,99 | -0,71% | 30.749,00 |
| 11.09.2025 | 33,06 | 33,46 | 32,91 | 33,23 | 0,05% | 17.333,00 |
| 10.09.2025 | 33,03 | 33,23 | 32,80 | 33,21 | 0,24% | 22.557,00 |
| 09.09.2025 | 32,70 | 33,36 | 32,50 | 33,13 | 1,63% | 21.749,00 |
| 08.09.2025 | 33,17 | 33,25 | 32,60 | 32,60 | -1,91% | 20.213,00 |
| 05.09.2025 | 32,94 | 33,32 | 32,85 | 33,24 | 0,99% | 21.922,00 |
| 04.09.2025 | 32,60 | 33,29 | 32,45 | 32,91 | 0,57% | 18.956,00 |
| 03.09.2025 | 32,87 | 33,13 | 32,59 | 32,73 | -0,44% | 23.366,00 |
| 02.09.2025 | 33,27 | 33,27 | 32,67 | 32,87 | -0,84% | 32.968,00 |
| 29.08.2025 | 33,45 | 33,98 | 33,07 | 33,15 | -0,93% | 24.382,00 |
| 28.08.2025 | 33,25 | 34,28 | 33,22 | 33,46 | 0,81% | 31.685,00 |
| 27.08.2025 | 33,09 | 33,31 | 33,09 | 33,19 | 0,27% | 11.079,00 |
| 26.08.2025 | 33,40 | 33,40 | 33,00 | 33,10 | -0,90% | 17.420,00 |
| 25.08.2025 | 33,89 | 34,24 | 33,09 | 33,40 | -1,30% | 33.366,00 |
| 22.08.2025 | 33,65 | 34,16 | 33,48 | 33,84 | 2,67% | 21.960,00 |
| 21.08.2025 | 33,07 | 33,28 | 32,78 | 32,96 | -0,27% | 15.895,00 |
| 20.08.2025 | 33,40 | 33,57 | 33,05 | 33,05 | -0,48% | 9.417,00 |
| 19.08.2025 | 32,83 | 33,31 | 32,57 | 33,21 | 1,22% | 12.495,00 |
| 18.08.2025 | 32,78 | 33,07 | 32,78 | 32,81 | 0,09% | 23.558,00 |
| 15.08.2025 | 32,94 | 33,23 | 32,46 | 32,78 | -1,62% | 70.772,00 |
| 14.08.2025 | 33,80 | 33,80 | 33,27 | 33,32 | -1,59% | 23.341,00 |
| 13.08.2025 | 33,80 | 34,22 | 33,65 | 33,86 | -0,56% | 28.979,00 |
| 12.08.2025 | 33,62 | 34,33 | 33,50 | 34,05 | 0,86% | 24.571,00 |
| 11.08.2025 | 33,57 | 33,82 | 33,31 | 33,76 | 0,54% | 26.509,00 |
| 08.08.2025 | 33,90 | 33,90 | 33,11 | 33,58 | 1,14% | 21.694,00 |
| 07.08.2025 | 33,49 | 33,61 | 33,19 | 33,20 | 0,09% | 44.440,00 |
| 06.08.2025 | 33,00 | 33,98 | 33,00 | 33,17 | -0,09% | 31.972,00 |
| 05.08.2025 | 32,96 | 33,95 | 32,55 | 33,20 | 1,19% | 65.456,00 |
| 04.08.2025 | 32,94 | 33,50 | 32,81 | 32,81 | -0,03% | 19.850,00 |
| 01.08.2025 | 32,80 | 33,23 | 32,80 | 32,82 | 0,38% | 19.990,00 |
| 31.07.2025 | 33,01 | 33,13 | 32,66 | 32,70 | -1,28% | 31.817,00 |
| 30.07.2025 | 32,71 | 33,79 | 32,71 | 33,12 | 1,69% | 39.088,00 |
| 29.07.2025 | 32,35 | 32,86 | 32,25 | 32,57 | 0,65% | 29.244,00 |
| 28.07.2025 | 33,01 | 33,60 | 32,29 | 32,36 | -2,15% | 31.744,00 |
| 25.07.2025 | 33,52 | 33,52 | 33,00 | 33,07 | -0,69% | 48.481,00 |
| 24.07.2025 | 33,52 | 33,59 | 33,30 | 33,30 | -0,83% | 38.911,00 |
| 23.07.2025 | 33,95 | 33,95 | 33,48 | 33,58 | -0,68% | 30.672,00 |
| 22.07.2025 | 33,44 | 34,20 | 33,44 | 33,81 | 0,90% | 27.945,00 |
| 21.07.2025 | 33,43 | 34,03 | 33,25 | 33,51 | 0,69% | 23.017,00 |
| 18.07.2025 | 33,40 | 33,68 | 33,28 | 33,28 | -0,36% | 28.807,00 |
| 17.07.2025 | 33,36 | 33,53 | 33,30 | 33,40 | 0,09% | 26.888,00 |
| 16.07.2025 | 33,62 | 33,70 | 33,37 | 33,37 | -0,39% | 24.218,00 |
| 15.07.2025 | 34,38 | 34,38 | 33,50 | 33,50 | -1,99% | 49.706,00 |
| 14.07.2025 | 33,75 | 34,37 | 33,60 | 34,18 | 1,70% | 19.230,00 |
| 11.07.2025 | 33,70 | 33,93 | 33,43 | 33,61 | -0,36% | 26.126,00 |
| 10.07.2025 | 33,66 | 34,07 | 33,55 | 33,73 | 0,51% | 31.184,00 |
| 09.07.2025 | 33,71 | 34,03 | 33,39 | 33,56 | -0,44% | 16.539,00 |
| 08.07.2025 | 33,35 | 33,84 | 33,35 | 33,71 | 0,64% | 24.098,00 |
| 07.07.2025 | 33,79 | 33,82 | 33,42 | 33,50 | -0,81% | 38.165,00 |
| 03.07.2025 | 33,97 | 34,18 | 33,45 | 33,77 | 0,12% | 13.908,00 |
| 02.07.2025 | 33,50 | 34,05 | 33,50 | 33,73 | -0,68% | 14.669,00 |
| 01.07.2025 | 33,60 | 34,30 | 33,50 | 33,96 | 1,31% | 17.043,00 |
| 30.06.2025 | 33,61 | 33,97 | 33,30 | 33,52 | -0,56% | 22.508,00 |
| 27.06.2025 | 33,62 | 34,49 | 33,58 | 33,71 | 0,75% | 45.888,00 |
| 26.06.2025 | 33,41 | 33,62 | 32,99 | 33,46 | 0,48% | 37.666,00 |
| 25.06.2025 | 33,58 | 34,17 | 33,21 | 33,30 | -1,60% | 17.793,00 |
| 24.06.2025 | 34,25 | 34,38 | 33,69 | 33,84 | -1,11% | 19.858,00 |
| 23.06.2025 | 33,23 | 34,22 | 33,23 | 34,22 | 2,98% | 24.166,00 |
| 20.06.2025 | 33,52 | 34,06 | 32,85 | 33,23 | -0,60% | 112.764,00 |
| 18.06.2025 | 33,49 | 33,99 | 33,36 | 33,43 | -0,33% | 26.939,00 |
| 17.06.2025 | 33,22 | 34,14 | 33,10 | 33,54 | 0,69% | 23.359,00 |
| 16.06.2025 | 33,84 | 33,84 | 33,19 | 33,31 | -0,89% | 27.623,00 |
| 13.06.2025 | 34,46 | 34,57 | 33,61 | 33,61 | -2,78% | 27.301,00 |
| 12.06.2025 | 34,60 | 34,88 | 34,22 | 34,57 | 0,38% | 13.362,00 |
| 11.06.2025 | 34,57 | 34,77 | 34,23 | 34,44 | 0,61% | 18.781,00 |
| 10.06.2025 | 33,86 | 34,37 | 33,43 | 34,23 | 1,94% | 25.114,00 |
| 09.06.2025 | 32,99 | 33,72 | 32,75 | 33,58 | 1,51% | 23.813,00 |
| 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 |