33,670$
0,51%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 33,82 | 33,88 | 33,62 | 33,67 | 0,51% | 1.537,00 |
| 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 |
| 07.11.2024 | 36,66 | 36,66 | 36,06 | 36,15 | -0,63% | 12.581,00 |
| 06.11.2024 | 36,07 | 36,68 | 35,77 | 36,38 | 0,83% | 20.575,00 |
| 05.11.2024 | 33,54 | 36,15 | 33,34 | 36,08 | 8,90% | 56.451,00 |
| 04.11.2024 | 33,07 | 33,53 | 32,93 | 33,13 | -0,15% | 38.466,00 |
| 01.11.2024 | 33,42 | 33,66 | 33,15 | 33,18 | -0,60% | 35.937,00 |
| 31.10.2024 | 33,67 | 33,77 | 33,38 | 33,38 | -0,48% | 13.833,00 |
| 30.10.2024 | 33,63 | 34,24 | 33,53 | 33,54 | -0,92% | 22.188,00 |
| 29.10.2024 | 34,33 | 34,33 | 33,60 | 33,85 | -1,34% | 29.033,00 |
| 28.10.2024 | 33,97 | 34,57 | 33,97 | 34,31 | 1,21% | 17.271,00 |
| 25.10.2024 | 34,46 | 34,60 | 33,82 | 33,90 | -1,88% | 21.231,00 |
| 24.10.2024 | 34,91 | 34,91 | 34,17 | 34,55 | -0,29% | 42.934,00 |
| 23.10.2024 | 35,08 | 35,08 | 34,64 | 34,65 | -0,77% | 17.254,00 |
| 22.10.2024 | 35,46 | 35,46 | 34,77 | 34,92 | -1,36% | 32.637,00 |
| 21.10.2024 | 35,79 | 35,94 | 35,35 | 35,40 | -0,25% | 14.928,00 |
| 18.10.2024 | 35,74 | 35,99 | 35,37 | 35,49 | -1,11% | 24.133,00 |
| 17.10.2024 | 36,16 | 36,26 | 35,72 | 35,89 | -1,24% | 13.998,00 |
| 16.10.2024 | 36,00 | 36,66 | 36,00 | 36,34 | 0,97% | 18.229,00 |
| 15.10.2024 | 36,23 | 36,60 | 35,84 | 35,99 | -0,34% | 15.813,00 |
| 14.10.2024 | 35,56 | 36,21 | 35,56 | 36,11 | 1,07% | 17.279,00 |
| 11.10.2024 | 35,50 | 35,91 | 35,47 | 35,73 | 0,72% | 15.141,00 |
| 10.10.2024 | 35,47 | 35,98 | 35,32 | 35,48 | -0,62% | 15.970,00 |
| 09.10.2024 | 35,34 | 36,55 | 35,25 | 35,70 | 1,00% | 25.060,00 |
| 08.10.2024 | 35,37 | 35,62 | 35,30 | 35,34 | -0,08% | 13.721,00 |
| 07.10.2024 | 36,28 | 36,28 | 35,22 | 35,37 | -2,29% | 25.711,00 |
| 04.10.2024 | 36,34 | 36,38 | 35,81 | 36,20 | 0,24% | 16.258,00 |
| 03.10.2024 | 37,35 | 37,35 | 36,12 | 36,12 | -1,54% | 13.491,00 |
| 02.10.2024 | 37,13 | 37,14 | 36,67 | 36,68 | -0,80% | 18.237,00 |
| 01.10.2024 | 37,18 | 37,23 | 36,87 | 36,98 | -0,55% | 13.888,00 |
| 30.09.2024 | 36,65 | 37,32 | 36,43 | 37,18 | 1,45% | 22.372,00 |
| 27.09.2024 | 36,33 | 36,91 | 36,33 | 36,65 | 0,84% | 19.301,00 |
| 26.09.2024 | 36,74 | 37,01 | 36,23 | 36,34 | -0,81% | 14.214,00 |
| 25.09.2024 | 36,52 | 37,02 | 36,30 | 36,64 | 0,25% | 22.411,00 |
| 24.09.2024 | 36,90 | 37,08 | 36,55 | 36,55 | -0,95% | 30.907,00 |
| 23.09.2024 | 37,39 | 37,40 | 36,81 | 36,90 | -1,20% | 19.859,00 |
| 20.09.2024 | 37,52 | 37,53 | 36,82 | 37,35 | 0,03% | 184.293,00 |
| 19.09.2024 | 37,67 | 37,77 | 37,34 | 37,34 | -1,03% | 13.974,00 |
| 18.09.2024 | 37,72 | 38,07 | 37,40 | 37,73 | -0,61% | 29.705,00 |
| 17.09.2024 | 38,70 | 38,70 | 37,93 | 37,96 | -1,61% | 44.334,00 |
| 16.09.2024 | 38,27 | 38,94 | 38,25 | 38,58 | 0,52% | 28.105,00 |
| 13.09.2024 | 37,91 | 38,48 | 37,87 | 38,38 | 2,26% | 35.933,00 |
| 12.09.2024 | 37,55 | 37,68 | 37,29 | 37,53 | -0,61% | 12.513,00 |
| 11.09.2024 | 38,17 | 38,35 | 37,67 | 37,76 | -1,82% | 34.914,00 |
| 10.09.2024 | 37,63 | 38,54 | 37,63 | 38,46 | 2,29% | 37.197,00 |
| 09.09.2024 | 36,60 | 37,60 | 36,37 | 37,60 | 3,27% | 37.860,00 |
| 06.09.2024 | 36,22 | 36,70 | 36,16 | 36,41 | 0,04% | 38.191,00 |
| 05.09.2024 | 36,33 | 36,67 | 36,03 | 36,40 | 1,41% | 30.531,00 |
| 04.09.2024 | 36,07 | 36,35 | 35,85 | 35,89 | -0,25% | 14.838,00 |
| 03.09.2024 | 35,81 | 36,34 | 35,73 | 35,98 | -0,36% | 31.296,00 |
| 30.08.2024 | 35,86 | 36,15 | 35,46 | 36,11 | 0,50% | 19.352,00 |
| 29.08.2024 | 35,77 | 36,10 | 35,45 | 35,93 | 0,03% | 32.562,00 |
| 28.08.2024 | 35,67 | 36,49 | 35,67 | 35,92 | 0,73% | 29.806,00 |
| 27.08.2024 | 36,12 | 36,35 | 35,45 | 35,66 | -1,08% | 26.747,00 |
| 26.08.2024 | 35,52 | 36,73 | 35,45 | 36,05 | 2,82% | 30.982,00 |
| 23.08.2024 | 36,43 | 36,50 | 35,05 | 35,06 | -2,15% | 76.198,00 |
| 22.08.2024 | 36,41 | 36,45 | 35,69 | 35,83 | -2,10% | 20.740,00 |
| 21.08.2024 | 36,77 | 36,77 | 36,33 | 36,60 | -0,46% | 23.763,00 |
| 20.08.2024 | 36,74 | 36,91 | 36,35 | 36,77 | -0,24% | 22.267,00 |
| 19.08.2024 | 36,68 | 36,89 | 36,53 | 36,86 | -0,08% | 22.065,00 |
| 16.08.2024 | 36,61 | 37,05 | 36,49 | 36,89 | -0,11% | 35.479,00 |
| 15.08.2024 | 36,59 | 37,36 | 36,35 | 36,93 | 1,93% | 36.572,00 |
| 14.08.2024 | 35,96 | 36,31 | 35,77 | 36,23 | 0,53% | 34.392,00 |
| 13.08.2024 | 36,67 | 36,67 | 35,76 | 36,04 | -0,55% | 32.948,00 |
| 12.08.2024 | 36,39 | 36,85 | 35,41 | 36,24 | -1,44% | 27.160,00 |
| 09.08.2024 | 38,40 | 38,40 | 36,14 | 36,77 | -2,72% | 20.843,00 |
| 08.08.2024 | 36,94 | 38,54 | 36,51 | 37,80 | 4,65% | 105.909,00 |
| 07.08.2024 | 36,68 | 36,76 | 35,56 | 36,12 | -1,26% | 23.184,00 |
| 06.08.2024 | 38,24 | 38,24 | 36,53 | 36,58 | -3,84% | 25.202,00 |
| 05.08.2024 | 38,00 | 39,02 | 37,22 | 38,04 | -2,74% | 40.344,00 |
| 02.08.2024 | 38,69 | 39,20 | 38,35 | 39,11 | 0,49% | 29.545,00 |
| 01.08.2024 | 39,11 | 39,20 | 38,48 | 38,92 | -0,43% | 34.036,00 |
| 31.07.2024 | 39,75 | 39,89 | 39,06 | 39,09 | -1,06% | 22.572,00 |
| 30.07.2024 | 39,10 | 39,66 | 39,03 | 39,51 | 0,05% | 30.077,00 |
| 29.07.2024 | 39,15 | 39,86 | 38,83 | 39,49 | 0,46% | 38.124,00 |
| 26.07.2024 | 39,41 | 39,96 | 39,27 | 39,31 | -0,03% | 20.426,00 |
| 25.07.2024 | 39,50 | 40,43 | 39,32 | 39,32 | -0,66% | 36.764,00 |
| 24.07.2024 | 39,41 | 40,19 | 39,41 | 39,58 | 0,84% | 22.945,00 |
| 23.07.2024 | 39,51 | 39,98 | 39,17 | 39,25 | -1,26% | 73.950,00 |
| 22.07.2024 | 39,12 | 39,99 | 39,12 | 39,75 | 0,94% | 24.777,00 |
| 19.07.2024 | 39,79 | 39,79 | 39,01 | 39,38 | -1,45% | 50.348,00 |
| 18.07.2024 | 40,51 | 41,29 | 39,63 | 39,96 | -1,79% | 30.885,00 |
| 17.07.2024 | 39,31 | 41,14 | 39,31 | 40,69 | 2,99% | 42.256,00 |
| 16.07.2024 | 39,13 | 39,89 | 39,06 | 39,51 | 1,75% | 28.822,00 |