33,140$
-0,96%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 34,30 | 34,30 | 33,64 | 34,25 | -0,70% | 19.389,00 |
| 20.05.2025 | 34,00 | 34,55 | 34,00 | 34,49 | 1,16% | 21.880,00 |
| 19.05.2025 | 33,84 | 34,26 | 33,79 | 34,10 | 0,52% | 54.472,00 |
| 16.05.2025 | 33,26 | 34,21 | 33,26 | 33,92 | 0,92% | 29.301,00 |
| 15.05.2025 | 32,68 | 33,72 | 32,68 | 33,61 | 3,29% | 87.903,00 |
| 14.05.2025 | 32,94 | 33,57 | 32,22 | 32,54 | -1,12% | 42.582,00 |
| 13.05.2025 | 33,60 | 33,88 | 32,65 | 32,91 | -1,70% | 46.196,00 |
| 12.05.2025 | 34,70 | 34,93 | 33,48 | 33,48 | -2,96% | 71.280,00 |
| 09.05.2025 | 34,25 | 35,03 | 33,58 | 34,50 | 0,09% | 31.686,00 |
| 08.05.2025 | 34,23 | 34,87 | 34,19 | 34,47 | 0,61% | 18.644,00 |
| 07.05.2025 | 35,34 | 35,37 | 34,23 | 34,26 | -2,06% | 30.036,00 |
| 06.05.2025 | 34,79 | 35,33 | 34,26 | 34,98 | 2,07% | 13.794,00 |
| 05.05.2025 | 34,54 | 34,54 | 34,01 | 34,27 | -1,10% | 21.528,00 |
| 02.05.2025 | 35,33 | 35,33 | 34,07 | 34,65 | -2,12% | 27.121,00 |
| 01.05.2025 | 35,63 | 36,19 | 35,36 | 35,40 | -1,58% | 61.284,00 |
| 30.04.2025 | 34,96 | 35,99 | 34,16 | 35,97 | 3,04% | 52.421,00 |
| 29.04.2025 | 34,06 | 35,15 | 33,65 | 34,91 | 2,29% | 33.599,00 |
| 28.04.2025 | 34,34 | 34,43 | 33,93 | 34,13 | -0,58% | 15.595,00 |
| 25.04.2025 | 34,55 | 35,45 | 34,01 | 34,33 | -1,24% | 23.797,00 |
| 24.04.2025 | 35,48 | 35,48 | 34,45 | 34,76 | -2,14% | 26.018,00 |
| 23.04.2025 | 35,25 | 35,85 | 34,75 | 35,52 | 1,91% | 87.640,00 |
| 22.04.2025 | 34,66 | 34,97 | 34,33 | 34,86 | 0,50% | 24.428,00 |
| 21.04.2025 | 34,15 | 35,12 | 34,15 | 34,68 | 0,06% | 26.013,00 |
| 17.04.2025 | 34,72 | 35,06 | 34,19 | 34,66 | 1,20% | 34.947,00 |
| 16.04.2025 | 34,56 | 34,56 | 33,80 | 34,25 | -0,64% | 30.741,00 |
| 15.04.2025 | 34,62 | 35,00 | 34,35 | 34,47 | -0,66% | 24.275,00 |
| 14.04.2025 | 33,78 | 34,84 | 33,68 | 34,70 | 3,55% | 31.418,00 |
| 11.04.2025 | 33,00 | 33,86 | 32,77 | 33,51 | 0,93% | 33.851,00 |
| 10.04.2025 | 31,66 | 33,43 | 31,66 | 33,20 | 4,21% | 48.481,00 |
| 09.04.2025 | 32,02 | 33,33 | 31,71 | 31,86 | -1,55% | 61.497,00 |
| 08.04.2025 | 31,94 | 32,78 | 31,94 | 32,36 | 0,87% | 55.425,00 |