33,690$
0,39%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,49 | 33,97 | 33,01 | 33,93 | 1,10% | 5,00 |
| 05.03.2026 | 34,01 | 34,18 | 33,56 | 33,56 | -2,16% | 28.328,00 |
| 04.03.2026 | 33,63 | 34,53 | 33,63 | 34,30 | 1,45% | 15.385,00 |
| 03.03.2026 | 33,80 | 34,15 | 33,06 | 33,81 | 0,09% | 32.897,00 |
| 02.03.2026 | 33,89 | 34,75 | 33,72 | 33,78 | -0,30% | 26.891,00 |
| 27.02.2026 | 33,95 | 34,73 | 33,86 | 33,88 | -0,50% | 19.459,00 |
| 26.02.2026 | 34,80 | 34,80 | 33,92 | 34,05 | -2,04% | 17.272,00 |
| 25.02.2026 | 34,48 | 34,80 | 33,50 | 34,76 | 2,93% | 35.779,00 |
| 24.02.2026 | 34,00 | 34,24 | 33,51 | 33,77 | -0,82% | 31.266,00 |
| 23.02.2026 | 34,42 | 34,90 | 33,53 | 34,05 | 2,13% | 53.021,00 |
| 20.02.2026 | 33,03 | 33,60 | 33,00 | 33,34 | 0,45% | 35.669,00 |
| 19.02.2026 | 33,02 | 33,41 | 32,92 | 33,19 | -0,06% | 29.908,00 |
| 18.02.2026 | 33,70 | 33,81 | 33,06 | 33,21 | -1,01% | 31.152,00 |
| 17.02.2026 | 33,80 | 33,98 | 33,22 | 33,55 | -0,56% | 26.827,00 |
| 13.02.2026 | 32,85 | 33,76 | 32,85 | 33,74 | 1,53% | 24.558,00 |
| 12.02.2026 | 33,13 | 33,46 | 33,02 | 33,23 | 0,39% | 32.587,00 |
| 11.02.2026 | 33,16 | 33,26 | 32,56 | 33,10 | -0,18% | 23.227,00 |
| 10.02.2026 | 33,35 | 33,49 | 33,04 | 33,16 | 0,33% | 31.973,00 |
| 09.02.2026 | 32,30 | 33,26 | 32,03 | 33,05 | 2,29% | 65.584,00 |
| 06.02.2026 | 33,43 | 33,44 | 32,31 | 32,31 | -3,09% | 24.857,00 |
| 05.02.2026 | 33,12 | 33,54 | 33,12 | 33,34 | 0,63% | 46.667,00 |
| 04.02.2026 | 33,28 | 33,39 | 32,85 | 33,13 | -0,48% | 75.321,00 |
| 03.02.2026 | 33,02 | 33,55 | 33,02 | 33,29 | 0,60% | 45.514,00 |
| 02.02.2026 | 33,36 | 33,69 | 32,89 | 33,09 | -0,81% | 39.276,00 |
| 30.01.2026 | 33,09 | 33,55 | 32,87 | 33,36 | 0,44% | 19.001,00 |
| 29.01.2026 | 32,90 | 33,53 | 32,81 | 33,22 | 0,80% | 30.765,00 |
| 28.01.2026 | 33,41 | 33,41 | 32,87 | 32,95 | -1,35% | 22.297,00 |
| 27.01.2026 | 32,99 | 33,55 | 32,86 | 33,40 | 1,21% | 19.933,00 |
| 26.01.2026 | 32,91 | 33,50 | 32,80 | 33,00 | -0,15% | 21.721,00 |
| 23.01.2026 | 33,35 | 33,90 | 32,75 | 33,05 | -2,16% | 21.103,00 |
| 22.01.2026 | 32,83 | 34,06 | 32,83 | 33,78 | 2,89% | 29.872,00 |
| 21.01.2026 | 33,59 | 33,62 | 32,64 | 32,83 | 0,06% | 26.093,00 |
| 20.01.2026 | 34,04 | 34,11 | 32,81 | 32,81 | -3,78% | 24.708,00 |
| 16.01.2026 | 33,61 | 34,10 | 33,36 | 34,10 | 1,76% | 29.090,00 |
| 15.01.2026 | 33,24 | 33,63 | 33,15 | 33,51 | 0,42% | 28.419,00 |
| 14.01.2026 | 32,00 | 33,56 | 32,00 | 33,37 | 3,22% | 39.926,00 |
| 13.01.2026 | 32,22 | 32,42 | 31,62 | 32,33 | 0,28% | 11.429,00 |
| 12.01.2026 | 31,92 | 32,64 | 31,92 | 32,24 | 0,53% | 15.892,00 |
| 09.01.2026 | 32,41 | 32,41 | 31,55 | 32,07 | -0,83% | 32.014,00 |
| 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 | 1,73% | 25.632,00 |
| 06.01.2026 | 31,27 | 32,01 | 31,15 | 31,46 | 0,37% | 37.615,00 |
| 05.01.2026 | 31,49 | 31,64 | 31,12 | 31,34 | -0,25% | 18.648,00 |