53,170$
0,23%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 53,19 | 53,58 | 51,73 | 53,17 | 0,23% | 45.336,00 |
| 12.12.2025 | 52,45 | 53,56 | 51,89 | 53,05 | 1,73% | 122.760,00 |
| 11.12.2025 | 51,80 | 52,75 | 51,42 | 52,15 | 1,51% | 107.557,00 |
| 10.12.2025 | 50,75 | 51,76 | 50,35 | 51,38 | 0,89% | 172.047,00 |
| 09.12.2025 | 51,04 | 52,25 | 50,51 | 50,92 | -0,47% | 108.595,00 |
| 08.12.2025 | 52,08 | 52,39 | 50,32 | 51,16 | -1,44% | 248.617,00 |
| 05.12.2025 | 51,34 | 52,64 | 50,44 | 51,91 | 1,09% | 208.063,00 |
| 04.12.2025 | 50,96 | 52,41 | 50,86 | 51,35 | 0,41% | 183.081,00 |
| 03.12.2025 | 51,09 | 51,55 | 50,30 | 51,14 | 0,51% | 148.300,00 |
| 02.12.2025 | 51,05 | 51,86 | 50,53 | 50,88 | -0,72% | 102.110,00 |
| 01.12.2025 | 50,66 | 52,10 | 50,31 | 51,25 | -0,12% | 214.755,00 |
| 28.11.2025 | 51,11 | 51,31 | 50,50 | 51,31 | 0,27% | 73.887,00 |
| 26.11.2025 | 50,50 | 51,68 | 50,17 | 51,17 | 1,07% | 220.494,00 |
| 25.11.2025 | 50,40 | 51,38 | 50,28 | 50,63 | 1,63% | 115.420,00 |
| 24.11.2025 | 50,02 | 50,65 | 49,00 | 49,82 | -0,38% | 216.287,00 |
| 21.11.2025 | 48,66 | 50,73 | 48,44 | 50,01 | 2,86% | 133.309,00 |
| 20.11.2025 | 49,08 | 49,95 | 48,19 | 48,62 | -0,47% | 124.205,00 |
| 19.11.2025 | 50,43 | 50,43 | 48,55 | 48,85 | -3,50% | 114.412,00 |
| 18.11.2025 | 51,65 | 51,65 | 50,42 | 50,62 | -1,94% | 107.179,00 |
| 17.11.2025 | 51,98 | 52,37 | 51,16 | 51,62 | -1,68% | 79.441,00 |
| 14.11.2025 | 52,55 | 53,00 | 51,50 | 52,50 | -0,34% | 102.832,00 |
| 13.11.2025 | 52,28 | 53,39 | 51,93 | 52,68 | 0,06% | 107.757,00 |
| 12.11.2025 | 53,33 | 54,21 | 52,48 | 52,65 | -2,01% | 128.460,00 |
| 11.11.2025 | 53,17 | 54,64 | 53,15 | 53,73 | 1,92% | 95.027,00 |
| 10.11.2025 | 53,20 | 53,87 | 52,24 | 52,72 | -1,59% | 102.241,00 |
| 07.11.2025 | 53,27 | 53,67 | 52,20 | 53,57 | 1,55% | 143.262,00 |
| 06.11.2025 | 52,65 | 53,92 | 52,51 | 52,75 | -0,60% | 120.917,00 |
| 05.11.2025 | 54,50 | 54,67 | 52,90 | 53,07 | -3,30% | 243.991,00 |
| 04.11.2025 | 50,52 | 55,07 | 50,03 | 54,88 | 9,94% | 414.759,00 |
| 03.11.2025 | 49,08 | 52,78 | 44,69 | 49,92 | -13,14% | 667.449,00 |
| 31.10.2025 | 56,25 | 57,71 | 55,66 | 57,47 | 1,02% | 178.691,00 |
| 30.10.2025 | 58,10 | 59,32 | 56,63 | 56,89 | -1,93% | 112.734,00 |
| 29.10.2025 | 60,78 | 60,78 | 57,56 | 58,01 | -4,89% | 87.835,00 |
| 28.10.2025 | 61,60 | 61,60 | 59,90 | 60,99 | -1,57% | 176.949,00 |
| 27.10.2025 | 60,33 | 62,18 | 59,03 | 61,96 | 2,65% | 147.783,00 |
| 24.10.2025 | 60,87 | 61,00 | 59,82 | 60,36 | 0,00% | 62.064,00 |
| 23.10.2025 | 59,91 | 60,45 | 58,85 | 60,36 | 0,52% | 113.019,00 |
| 22.10.2025 | 60,29 | 61,23 | 59,37 | 60,05 | 0,05% | 123.623,00 |
| 21.10.2025 | 59,90 | 60,26 | 58,14 | 60,02 | -0,01% | 187.353,00 |
| 20.10.2025 | 58,37 | 60,15 | 58,01 | 60,03 | 2,98% | 138.954,00 |
| 17.10.2025 | 58,48 | 59,00 | 56,39 | 58,29 | -0,32% | 151.080,00 |
| 16.10.2025 | 58,35 | 59,29 | 58,04 | 58,48 | 0,05% | 149.032,00 |
| 15.10.2025 | 56,50 | 58,57 | 56,50 | 58,45 | 3,56% | 111.608,00 |
| 14.10.2025 | 55,91 | 56,95 | 55,86 | 56,44 | 1,44% | 103.348,00 |
| 13.10.2025 | 57,20 | 57,33 | 55,20 | 55,64 | -2,73% | 133.879,00 |
| 10.10.2025 | 56,73 | 57,61 | 56,33 | 57,20 | 1,15% | 155.115,00 |
| 09.10.2025 | 55,13 | 56,59 | 54,41 | 56,55 | 2,46% | 116.703,00 |
| 08.10.2025 | 55,09 | 55,26 | 54,51 | 55,19 | 0,62% | 62.094,00 |
| 07.10.2025 | 54,21 | 55,23 | 54,19 | 54,85 | 1,31% | 71.564,00 |
| 06.10.2025 | 53,40 | 54,42 | 53,24 | 54,14 | 1,12% | 91.449,00 |
| 03.10.2025 | 52,69 | 54,04 | 52,69 | 53,54 | 1,56% | 8.941,00 |
| 02.10.2025 | 52,60 | 52,82 | 51,90 | 52,72 | -0,11% | 91.191,00 |
| 01.10.2025 | 53,94 | 53,94 | 52,67 | 52,78 | -2,48% | 82.405,00 |
| 30.09.2025 | 53,22 | 54,31 | 53,15 | 54,12 | 1,44% | 95.100,00 |
| 29.09.2025 | 53,46 | 53,67 | 52,75 | 53,35 | -0,28% | 125.975,00 |
| 26.09.2025 | 53,02 | 53,76 | 52,80 | 53,50 | 1,00% | 102.146,00 |
| 25.09.2025 | 53,71 | 54,35 | 52,69 | 52,97 | -1,12% | 96.688,00 |
| 24.09.2025 | 54,06 | 54,49 | 53,48 | 53,57 | -1,49% | 92.625,00 |
| 23.09.2025 | 53,48 | 54,52 | 53,18 | 54,38 | 1,68% | 109.026,00 |
| 22.09.2025 | 52,71 | 53,60 | 52,71 | 53,48 | 1,29% | 147.158,00 |
| 19.09.2025 | 53,10 | 53,12 | 52,10 | 52,80 | -0,71% | 479.769,00 |
| 18.09.2025 | 52,61 | 53,54 | 52,00 | 53,18 | 0,74% | 104.015,00 |
| 17.09.2025 | 52,20 | 53,49 | 51,90 | 52,79 | 1,73% | 159.950,00 |
| 16.09.2025 | 52,57 | 53,10 | 51,82 | 51,89 | -1,71% | 100.809,00 |
| 15.09.2025 | 54,15 | 54,15 | 52,69 | 52,80 | -2,09% | 160.104,00 |
| 12.09.2025 | 53,83 | 54,25 | 53,16 | 53,92 | 0,06% | 174.300,00 |
| 11.09.2025 | 52,86 | 54,08 | 52,86 | 53,89 | 1,74% | 148.823,00 |
| 10.09.2025 | 52,88 | 53,04 | 52,30 | 52,97 | -0,23% | 179.635,00 |
| 09.09.2025 | 53,10 | 53,61 | 52,47 | 53,09 | -0,02% | 135.360,00 |
| 08.09.2025 | 54,06 | 54,06 | 52,86 | 53,10 | -1,98% | 161.805,00 |
| 05.09.2025 | 53,50 | 54,29 | 53,17 | 54,17 | 1,73% | 216.187,00 |
| 04.09.2025 | 53,36 | 53,95 | 52,81 | 53,25 | 0,26% | 200.158,00 |
| 03.09.2025 | 51,95 | 53,12 | 51,73 | 53,11 | 1,36% | 118.823,00 |
| 02.09.2025 | 53,40 | 53,97 | 51,99 | 52,40 | -2,14% | 129.769,00 |
| 29.08.2025 | 53,87 | 54,14 | 53,24 | 53,54 | -0,52% | 146.190,00 |
| 28.08.2025 | 53,89 | 54,16 | 53,39 | 53,82 | -0,30% | 119.948,00 |
| 27.08.2025 | 53,27 | 54,08 | 53,27 | 53,98 | 1,43% | 74.783,00 |
| 26.08.2025 | 53,70 | 53,82 | 52,83 | 53,22 | -0,56% | 172.782,00 |
| 25.08.2025 | 54,15 | 54,28 | 53,38 | 53,52 | -1,91% | 110.308,00 |
| 22.08.2025 | 53,17 | 54,67 | 52,86 | 54,56 | 3,31% | 179.394,00 |
| 21.08.2025 | 52,81 | 53,72 | 52,50 | 52,81 | -0,56% | 89.300,00 |
| 20.08.2025 | 53,44 | 54,05 | 53,03 | 53,11 | -0,21% | 77.123,00 |
| 19.08.2025 | 52,49 | 53,41 | 52,17 | 53,22 | 1,90% | 77.591,00 |
| 18.08.2025 | 52,88 | 53,00 | 52,16 | 52,23 | -1,42% | 89.211,00 |
| 15.08.2025 | 52,89 | 53,08 | 51,87 | 52,98 | -0,09% | 115.186,00 |
| 14.08.2025 | 53,97 | 54,15 | 52,70 | 53,03 | -1,85% | 99.876,00 |
| 13.08.2025 | 53,92 | 54,46 | 53,48 | 54,03 | 0,20% | 121.993,00 |
| 12.08.2025 | 53,49 | 54,30 | 52,97 | 53,92 | 0,97% | 125.347,00 |
| 11.08.2025 | 53,19 | 53,65 | 52,35 | 53,40 | 0,68% | 108.434,00 |
| 08.08.2025 | 53,38 | 53,66 | 52,86 | 53,04 | -0,43% | 62.931,00 |
| 07.08.2025 | 51,78 | 53,49 | 51,75 | 53,27 | 3,00% | 127.092,00 |
| 06.08.2025 | 52,44 | 52,53 | 51,44 | 51,72 | -0,40% | 94.044,00 |
| 05.08.2025 | 52,81 | 52,99 | 51,79 | 51,93 | -2,35% | 138.515,00 |
| 04.08.2025 | 52,41 | 53,78 | 52,35 | 53,18 | 1,51% | 157.220,00 |
| 01.08.2025 | 51,19 | 52,76 | 50,34 | 52,39 | 1,67% | 200.253,00 |
| 31.07.2025 | 51,34 | 52,35 | 51,24 | 51,53 | -0,83% | 200.204,00 |
| 30.07.2025 | 52,19 | 52,91 | 51,68 | 51,96 | -0,63% | 147.064,00 |
| 29.07.2025 | 51,75 | 52,29 | 51,15 | 52,29 | 1,49% | 141.251,00 |
| 28.07.2025 | 51,76 | 52,16 | 51,18 | 51,52 | -1,11% | 142.019,00 |
| 25.07.2025 | 52,64 | 53,48 | 51,76 | 52,10 | -0,86% | 165.064,00 |