31,770$
-1,76%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,39 | 32,39 | 31,75 | 31,77 | -1,76% | 10.228,00 |
| 08.01.2026 | 32,00 | 32,50 | 31,92 | 32,34 | 1,06% | 60.235,00 |
| 07.01.2026 | 31,64 | 32,15 | 31,20 | 32,00 | 1,80% | 25.632,00 |
| 06.01.2026 | 31,27 | 32,01 | 31,15 | 31,44 | -0,65% | 37.613,00 |
| 05.01.2026 | 31,49 | 31,64 | 31,12 | 31,64 | 0,70% | 18.644,00 |
| 02.01.2026 | 31,67 | 31,70 | 31,25 | 31,42 | -0,60% | 15.030,00 |
| 31.12.2025 | 31,83 | 31,83 | 31,33 | 31,61 | -0,50% | 22.268,00 |
| 30.12.2025 | 31,72 | 32,05 | 31,50 | 31,77 | 0,27% | 26.206,00 |
| 29.12.2025 | 31,89 | 32,28 | 31,56 | 31,69 | -0,28% | 36.267,00 |
| 26.12.2025 | 32,02 | 32,02 | 31,51 | 31,78 | -0,27% | 17.283,00 |
| 24.12.2025 | 31,76 | 31,95 | 31,51 | 31,86 | 0,19% | 10.009,00 |
| 23.12.2025 | 32,09 | 32,34 | 31,80 | 31,80 | -0,56% | 21.504,00 |
| 22.12.2025 | 31,75 | 32,44 | 31,56 | 31,98 | 0,85% | 20.939,00 |
| 19.12.2025 | 32,42 | 32,47 | 31,60 | 31,71 | -2,70% | 116.078,00 |
| 18.12.2025 | 32,31 | 32,59 | 31,90 | 32,59 | 1,12% | 14.521,00 |
| 17.12.2025 | 32,15 | 32,55 | 32,12 | 32,23 | -0,29% | 18.357,00 |
| 16.12.2025 | 32,29 | 32,33 | 32,00 | 32,33 | 0,54% | 13.458,00 |
| 15.12.2025 | 32,09 | 32,40 | 31,79 | 32,15 | 0,58% | 21.234,00 |
| 12.12.2025 | 31,80 | 32,37 | 31,80 | 31,97 | 0,42% | 12.961,00 |
| 11.12.2025 | 31,45 | 31,98 | 31,26 | 31,83 | 1,82% | 23.493,00 |
| 10.12.2025 | 31,20 | 31,76 | 31,20 | 31,26 | 0,22% | 36.356,00 |
| 09.12.2025 | 30,94 | 31,60 | 30,94 | 31,19 | 0,91% | 26.194,00 |
| 08.12.2025 | 31,54 | 31,57 | 30,91 | 30,91 | -2,06% | 29.470,00 |
| 05.12.2025 | 31,12 | 31,70 | 30,89 | 31,56 | 1,58% | 27.083,00 |
| 04.12.2025 | 31,03 | 31,38 | 30,94 | 31,07 | -0,13% | 49.758,00 |
| 03.12.2025 | 30,89 | 31,35 | 30,89 | 31,11 | 0,74% | 22.953,00 |
| 02.12.2025 | 31,30 | 31,55 | 30,75 | 30,88 | -1,81% | 19.873,00 |
| 01.12.2025 | 31,25 | 31,76 | 31,25 | 31,45 | -0,16% | 21.962,00 |
| 28.11.2025 | 31,41 | 31,70 | 31,26 | 31,50 | -0,10% | 15.383,00 |
| 26.11.2025 | 31,71 | 32,09 | 31,46 | 31,53 | 0,00% | 15.908,00 |
| 25.11.2025 | 31,25 | 31,69 | 31,20 | 31,53 | 1,32% | 20.761,00 |
| 24.11.2025 | 31,60 | 31,67 | 30,91 | 31,12 | -0,92% | 64.504,00 |
| 21.11.2025 | 31,18 | 31,90 | 31,18 | 31,41 | 0,90% | 18.038,00 |
| 20.11.2025 | 31,26 | 31,69 | 31,00 | 31,13 | 0,00% | 19.611,00 |
| 19.11.2025 | 31,70 | 31,70 | 31,12 | 31,13 | -1,40% | 23.382,00 |
| 18.11.2025 | 31,91 | 31,91 | 31,46 | 31,57 | -0,56% | 14.960,00 |
| 17.11.2025 | 32,29 | 32,43 | 31,75 | 31,75 | -1,24% | 14.072,00 |
| 14.11.2025 | 32,20 | 32,33 | 31,85 | 32,15 | -0,69% | 16.357,00 |
| 13.11.2025 | 32,40 | 32,67 | 32,18 | 32,37 | -0,08% | 21.320,00 |
| 12.11.2025 | 32,55 | 32,81 | 32,31 | 32,40 | -0,09% | 10.467,00 |
| 11.11.2025 | 32,66 | 32,69 | 32,36 | 32,43 | -0,06% | 21.083,00 |
| 10.11.2025 | 32,93 | 32,93 | 32,33 | 32,45 | -2,23% | 22.640,00 |
| 07.11.2025 | 32,30 | 33,25 | 32,26 | 33,19 | 2,44% | 50.288,00 |
| 06.11.2025 | 32,50 | 33,07 | 32,40 | 32,40 | -0,31% | 18.648,00 |
| 05.11.2025 | 32,20 | 32,90 | 32,19 | 32,50 | 0,03% | 65.306,00 |
| 04.11.2025 | 32,32 | 32,50 | 32,00 | 32,49 | 1,09% | 13.896,00 |
| 03.11.2025 | 32,30 | 32,36 | 31,99 | 32,14 | -0,28% | 14.844,00 |
| 31.10.2025 | 32,23 | 32,51 | 32,11 | 32,23 | -0,25% | 10.714,00 |
| 30.10.2025 | 32,47 | 32,63 | 31,83 | 32,31 | 0,03% | 19.566,00 |
| 29.10.2025 | 33,93 | 33,93 | 32,20 | 32,30 | -4,80% | 30.529,00 |
| 28.10.2025 | 33,60 | 33,97 | 33,17 | 33,93 | 0,97% | 21.070,00 |
| 27.10.2025 | 33,44 | 33,79 | 33,26 | 33,61 | 0,70% | 18.052,00 |
| 24.10.2025 | 33,45 | 33,69 | 33,22 | 33,37 | -0,04% | 11.896,00 |
| 23.10.2025 | 33,65 | 33,74 | 33,00 | 33,39 | -0,43% | 30.279,00 |
| 22.10.2025 | 33,18 | 33,79 | 33,00 | 33,53 | 1,12% | 22.345,00 |
| 21.10.2025 | 33,75 | 33,94 | 32,89 | 33,16 | -2,18% | 19.348,00 |
| 20.10.2025 | 33,55 | 33,91 | 33,51 | 33,90 | 1,01% | 10.447,00 |
| 17.10.2025 | 33,70 | 33,81 | 33,32 | 33,56 | 0,18% | 19.798,00 |
| 16.10.2025 | 33,50 | 33,67 | 33,22 | 33,50 | 0,60% | 22.593,00 |
| 15.10.2025 | 32,85 | 33,30 | 32,83 | 33,30 | 2,02% | 12.925,00 |
| 14.10.2025 | 32,68 | 32,95 | 32,56 | 32,64 | -0,24% | 12.475,00 |
| 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 |