32,390$
-2,67%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,63 | 32,63 | 32,26 | 32,39 | -2,67% | 24.463,00 |
| 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 |
| 13.01.2025 | 29,71 | 29,97 | 29,62 | 29,91 | 0,67% | 39.010,00 |
| 10.01.2025 | 30,39 | 30,40 | 29,45 | 29,71 | -3,16% | 56.864,00 |
| 08.01.2025 | 30,65 | 30,85 | 30,00 | 30,68 | 0,07% | 32.136,00 |
| 07.01.2025 | 30,50 | 30,70 | 29,84 | 30,66 | 1,29% | 50.114,00 |
| 06.01.2025 | 31,41 | 31,55 | 30,27 | 30,27 | -2,70% | 40.191,00 |
| 03.01.2025 | 31,15 | 31,42 | 30,96 | 31,11 | -0,70% | 25.226,00 |
| 02.01.2025 | 32,00 | 32,25 | 31,19 | 31,33 | -0,92% | 24.639,00 |
| 31.12.2024 | 31,46 | 32,01 | 31,17 | 31,62 | 0,09% | 53.686,00 |
| 30.12.2024 | 31,54 | 31,59 | 31,10 | 31,59 | 0,32% | 28.815,00 |
| 27.12.2024 | 31,50 | 31,63 | 31,27 | 31,49 | -0,88% | 17.039,00 |
| 26.12.2024 | 31,29 | 31,81 | 31,00 | 31,77 | 1,63% | 25.407,00 |
| 24.12.2024 | 31,14 | 31,42 | 30,99 | 31,26 | -0,35% | 15.927,00 |
| 23.12.2024 | 31,42 | 31,78 | 31,14 | 31,37 | -2,03% | 37.102,00 |
| 20.12.2024 | 31,16 | 32,09 | 31,16 | 32,02 | 2,46% | 189.994,00 |
| 19.12.2024 | 32,02 | 32,47 | 31,24 | 31,25 | -2,86% | 35.299,00 |
| 18.12.2024 | 33,30 | 33,30 | 31,91 | 32,17 | -3,36% | 65.819,00 |
| 17.12.2024 | 33,50 | 33,86 | 32,99 | 33,29 | -0,63% | 55.400,00 |
| 16.12.2024 | 33,57 | 33,91 | 33,43 | 33,50 | 0,21% | 24.616,00 |
| 13.12.2024 | 33,49 | 33,55 | 33,00 | 33,43 | 0,51% | 30.818,00 |
| 12.12.2024 | 33,45 | 34,14 | 33,20 | 33,26 | -0,60% | 34.074,00 |
| 11.12.2024 | 34,00 | 34,02 | 33,39 | 33,46 | -1,21% | 46.301,00 |
| 10.12.2024 | 33,40 | 33,90 | 33,02 | 33,87 | 1,26% | 39.943,00 |
| 09.12.2024 | 34,17 | 34,30 | 33,45 | 33,45 | -2,14% | 31.540,00 |
| 06.12.2024 | 33,52 | 34,24 | 33,48 | 34,18 | 2,03% | 49.639,00 |
| 05.12.2024 | 33,61 | 34,00 | 33,44 | 33,50 | -0,67% | 32.831,00 |
| 04.12.2024 | 33,82 | 33,92 | 33,50 | 33,73 | 0,67% | 29.928,00 |
| 03.12.2024 | 33,93 | 34,12 | 33,50 | 33,50 | -1,50% | 32.691,00 |
| 02.12.2024 | 34,50 | 34,50 | 33,85 | 34,01 | -2,10% | 41.801,00 |
| 29.11.2024 | 34,62 | 34,93 | 34,34 | 34,74 | 0,49% | 23.672,00 |
| 27.11.2024 | 34,49 | 35,36 | 34,07 | 34,57 | -0,23% | 26.197,00 |
| 26.11.2024 | 35,10 | 35,14 | 34,16 | 34,65 | -0,49% | 31.340,00 |
| 25.11.2024 | 34,74 | 35,18 | 34,66 | 34,82 | 1,43% | 34.349,00 |
| 22.11.2024 | 34,09 | 34,55 | 33,79 | 34,33 | 1,60% | 41.135,00 |
| 21.11.2024 | 34,28 | 34,28 | 33,69 | 33,79 | -0,73% | 11.785,00 |
| 20.11.2024 | 34,36 | 34,52 | 33,72 | 34,04 | -0,82% | 52.823,00 |
| 19.11.2024 | 34,23 | 34,32 | 33,69 | 34,32 | -0,64% | 22.648,00 |
| 18.11.2024 | 34,25 | 34,73 | 34,11 | 34,54 | 1,32% | 18.015,00 |
| 15.11.2024 | 33,51 | 34,36 | 33,51 | 34,09 | 0,38% | 35.153,00 |
| 14.11.2024 | 33,92 | 34,10 | 33,60 | 33,96 | 0,50% | 38.692,00 |
| 13.11.2024 | 34,71 | 34,82 | 33,76 | 33,79 | -2,96% | 20.764,00 |
| 12.11.2024 | 35,84 | 35,90 | 34,82 | 34,82 | -3,87% | 15.489,00 |
| 11.11.2024 | 35,90 | 36,42 | 35,75 | 36,22 | 1,00% | 13.574,00 |
| 08.11.2024 | 36,00 | 36,56 | 35,79 | 35,86 | -0,80% | 15.666,00 |