33,470$
-0,83%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 33,74 | 33,74 | 33,37 | 33,44 | -0,59% | 6.750,00 |
| 13.10.2026 | 33,63 | 33,80 | 33,47 | 33,64 | -0,03% | 15.950,00 |
| 12.10.2026 | 33,63 | 33,90 | 33,15 | 33,65 | 0,06% | 18.252,00 |
| 09.10.2026 | 33,85 | 33,85 | 33,50 | 33,63 | 0,33% | 19.605,00 |
| 08.10.2026 | 33,65 | 33,76 | 33,27 | 33,52 | 0,27% | 42.785,00 |
| 07.10.2026 | 33,52 | 33,84 | 33,38 | 33,43 | -0,58% | 16.768,00 |
| 06.10.2026 | 33,69 | 34,07 | 33,50 | 33,63 | 0,69% | 20.223,00 |
| 05.10.2026 | 33,82 | 33,82 | 33,30 | 33,40 | -0,67% | 38.306,00 |
| 02.10.2026 | 33,16 | 34,07 | 33,16 | 33,62 | 2,03% | 32.044,00 |
| 01.10.2026 | 33,36 | 33,55 | 32,94 | 32,95 | -0,62% | 47.299,00 |
| 30.09.2026 | 33,43 | 33,65 | 33,05 | 33,16 | -0,41% | 28.831,00 |
| 29.09.2026 | 32,87 | 33,29 | 32,84 | 33,29 | 1,34% | 33.519,00 |
| 28.09.2026 | 33,15 | 33,30 | 32,63 | 32,85 | -1,20% | 45.594,00 |
| 25.09.2026 | 33,35 | 33,35 | 32,88 | 33,25 | -0,06% | 32.157,00 |
| 24.09.2026 | 33,90 | 33,90 | 33,26 | 33,27 | -1,16% | 24.273,00 |
| 23.09.2026 | 34,22 | 34,71 | 33,55 | 33,66 | -1,69% | 30.654,00 |
| 22.09.2026 | 34,40 | 34,71 | 34,18 | 34,24 | -0,44% | 35.889,00 |
| 21.09.2026 | 34,35 | 34,99 | 34,31 | 34,39 | -0,15% | 36.647,00 |
| 18.09.2026 | 35,00 | 35,00 | 34,25 | 34,44 | -2,60% | 54.591,00 |
| 17.09.2026 | 35,00 | 35,40 | 35,00 | 35,36 | 0,77% | 20.364,00 |
| 16.09.2026 | 35,14 | 35,47 | 34,90 | 35,09 | -0,37% | 18.742,00 |
| 15.09.2026 | 35,11 | 35,45 | 34,76 | 35,22 | -0,14% | 25.868,00 |
| 14.09.2026 | 35,80 | 36,13 | 35,11 | 35,27 | -1,62% | 29.223,00 |
| 11.09.2026 | 36,00 | 36,26 | 35,17 | 35,85 | -0,14% | 35.604,00 |
| 10.09.2026 | 36,33 | 36,33 | 35,76 | 35,90 | -1,67% | 16.261,00 |
| 09.09.2026 | 36,66 | 36,66 | 36,01 | 36,51 | -1,15% | 28.090,00 |
| 08.09.2026 | 36,22 | 36,98 | 35,98 | 36,94 | 2,06% | 39.982,00 |
| 04.09.2026 | 36,30 | 36,50 | 36,09 | 36,19 | -0,32% | 19.133,00 |
| 03.09.2026 | 35,94 | 36,42 | 35,61 | 36,31 | 1,55% | 25.740,00 |
| 02.09.2026 | 35,62 | 36,04 | 35,55 | 35,75 | -0,03% | 38.121,00 |
| 01.09.2026 | 35,60 | 35,77 | 35,22 | 35,76 | 0,68% | 23.157,00 |
| 31.08.2026 | 35,52 | 35,68 | 35,30 | 35,52 | -0,31% | 52.647,00 |
| 28.08.2026 | 35,50 | 35,87 | 35,25 | 35,63 | 0,85% | 39.218,00 |
| 27.08.2026 | 35,15 | 35,55 | 34,91 | 35,33 | -0,39% | 35.893,00 |
| 26.08.2026 | 35,43 | 35,84 | 35,34 | 35,47 | -0,80% | 14.438,00 |
| 25.08.2026 | 34,92 | 35,87 | 34,90 | 35,76 | -0,25% | 34.960,00 |
| 24.08.2026 | 35,33 | 36,00 | 35,33 | 35,85 | 0,91% | 17.784,00 |
| 21.08.2026 | 35,70 | 35,70 | 35,31 | 35,52 | 0,06% | 24.158,00 |
| 20.08.2026 | 35,30 | 35,83 | 35,05 | 35,50 | 0,67% | 22.182,00 |
| 19.08.2026 | 35,38 | 35,61 | 35,00 | 35,27 | 0,16% | 20.357,00 |
| 18.08.2026 | 35,00 | 35,60 | 35,00 | 35,21 | 0,74% | 32.998,00 |
| 17.08.2026 | 35,17 | 35,24 | 34,85 | 34,95 | -2,32% | 30.471,00 |
| 14.08.2026 | 35,70 | 35,87 | 35,21 | 35,78 | 0,28% | 33.889,00 |
| 13.08.2026 | 35,09 | 35,85 | 35,01 | 35,68 | 1,80% | 34.323,00 |
| 12.08.2026 | 35,15 | 35,31 | 34,77 | 35,05 | -0,14% | 29.038,00 |
| 11.08.2026 | 34,68 | 35,18 | 34,68 | 35,10 | 1,47% | 26.046,00 |
| 10.08.2026 | 34,37 | 34,76 | 33,82 | 34,59 | -0,20% | 41.753,00 |
| 07.08.2026 | 34,26 | 34,99 | 34,26 | 34,66 | 1,03% | 20.632,00 |
| 06.08.2026 | 34,29 | 34,42 | 33,93 | 34,31 | 0,78% | 18.442,00 |
| 05.08.2026 | 34,27 | 34,27 | 33,58 | 34,04 | 0,18% | 25.961,00 |
| 04.08.2026 | 34,07 | 34,09 | 33,46 | 33,98 | -1,05% | 40.402,00 |
| 03.08.2026 | 34,51 | 34,78 | 34,01 | 34,34 | -0,03% | 20.358,00 |
| 31.07.2026 | 34,42 | 34,68 | 34,00 | 34,35 | 0,12% | 16.528,00 |
| 30.07.2026 | 34,50 | 34,60 | 34,20 | 34,31 | -1,61% | 31.318,00 |
| 29.07.2026 | 35,24 | 35,44 | 34,52 | 34,87 | -0,34% | 21.843,00 |
| 28.07.2026 | 34,51 | 35,49 | 34,42 | 34,99 | 1,57% | 42.287,00 |
| 27.07.2026 | 34,40 | 34,65 | 34,24 | 34,45 | 0,00% | 48.679,00 |
| 24.07.2026 | 34,19 | 34,59 | 34,15 | 34,45 | 1,38% | 42.663,00 |
| 23.07.2026 | 34,30 | 34,61 | 33,78 | 33,98 | 0,30% | 24.215,00 |
| 22.07.2026 | 33,52 | 34,27 | 33,36 | 33,88 | 1,86% | 22.223,00 |
| 21.07.2026 | 34,04 | 34,05 | 33,25 | 33,26 | -2,36% | 33.645,00 |
| 20.07.2026 | 33,86 | 34,86 | 33,63 | 34,07 | 0,25% | 42.783,00 |
| 17.07.2026 | 33,94 | 34,30 | 33,56 | 33,98 | 0,12% | 38.228,00 |
| 16.07.2026 | 33,87 | 34,15 | 33,87 | 33,94 | 0,79% | 16.222,00 |
| 15.07.2026 | 34,25 | 34,68 | 33,63 | 33,68 | -2,16% | 21.993,00 |
| 14.07.2026 | 34,75 | 34,75 | 34,11 | 34,42 | -0,17% | 20.985,00 |
| 13.07.2026 | 33,81 | 34,72 | 33,81 | 34,48 | 1,47% | 30.244,00 |
| 10.07.2026 | 33,73 | 34,43 | 33,50 | 33,98 | 0,18% | 22.923,00 |
| 09.07.2026 | 34,33 | 34,33 | 33,50 | 33,92 | -0,44% | 42.286,00 |
| 08.07.2026 | 34,02 | 34,19 | 33,50 | 34,07 | 0,06% | 38.201,00 |
| 07.07.2026 | 34,17 | 34,76 | 33,90 | 34,05 | -0,53% | 28.665,00 |
| 06.07.2026 | 34,39 | 34,47 | 33,87 | 34,23 | -0,47% | 30.589,00 |
| 02.07.2026 | 34,03 | 34,82 | 33,76 | 34,39 | 1,33% | 38.287,00 |
| 01.07.2026 | 33,99 | 34,34 | 33,87 | 33,94 | -0,03% | 36.246,00 |
| 30.06.2026 | 34,01 | 34,34 | 33,73 | 33,95 | -0,21% | 39.152,00 |
| 29.06.2026 | 33,77 | 34,10 | 33,40 | 34,02 | 1,19% | 45.487,00 |
| 26.06.2026 | 33,24 | 33,62 | 33,09 | 33,62 | 1,19% | 58.147,00 |
| 25.06.2026 | 33,16 | 33,54 | 33,01 | 33,23 | 0,62% | 40.420,00 |
| 24.06.2026 | 32,68 | 33,10 | 32,68 | 33,02 | 1,60% | 21.230,00 |
| 23.06.2026 | 32,16 | 32,76 | 32,11 | 32,50 | 1,21% | 54.861,00 |
| 22.06.2026 | 32,30 | 32,65 | 31,75 | 32,11 | -0,53% | 32.556,00 |
| 18.06.2026 | 32,47 | 32,83 | 32,02 | 32,28 | -0,06% | 49.893,00 |
| 17.06.2026 | 32,81 | 32,81 | 32,04 | 32,30 | -1,31% | 30.064,00 |
| 16.06.2026 | 32,51 | 33,00 | 32,45 | 32,73 | 0,74% | 46.178,00 |
| 15.06.2026 | 32,77 | 33,06 | 32,44 | 32,49 | -0,85% | 21.215,00 |
| 12.06.2026 | 32,63 | 33,00 | 32,49 | 32,77 | 0,37% | 25.741,00 |
| 11.06.2026 | 33,28 | 33,41 | 32,52 | 32,65 | -1,24% | 35.271,00 |
| 10.06.2026 | 33,00 | 33,51 | 32,79 | 33,06 | 0,24% | 26.807,00 |
| 09.06.2026 | 32,85 | 33,44 | 32,76 | 32,98 | 1,41% | 58.460,00 |
| 08.06.2026 | 33,00 | 33,00 | 32,40 | 32,52 | -1,33% | 17.217,00 |
| 05.06.2026 | 32,43 | 33,28 | 32,43 | 32,96 | 1,63% | 32.206,00 |
| 04.06.2026 | 32,45 | 32,85 | 32,08 | 32,43 | 1,15% | 23.428,00 |
| 03.06.2026 | 32,54 | 32,90 | 32,00 | 32,06 | -1,66% | 22.247,00 |
| 02.06.2026 | 32,37 | 32,70 | 32,28 | 32,60 | 0,71% | 23.535,00 |
| 01.06.2026 | 32,58 | 32,67 | 32,17 | 32,37 | -0,46% | 34.492,00 |
| 29.05.2026 | 32,47 | 32,76 | 32,39 | 32,52 | -0,18% | 38.969,00 |
| 28.05.2026 | 32,38 | 32,84 | 32,30 | 32,58 | 0,56% | 28.485,00 |
| 27.05.2026 | 32,48 | 32,76 | 32,24 | 32,40 | -0,25% | 46.672,00 |
| 26.05.2026 | 32,50 | 32,64 | 32,21 | 32,48 | 0,12% | 66.416,00 |
| 22.05.2026 | 32,22 | 32,51 | 32,10 | 32,44 | 0,34% | 52.031,00 |