50,200$
-1,67%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,78 | 51,78 | 49,74 | 50,20 | -1,67% | 15.866,00 |
| 27.02.2025 | 51,28 | 51,43 | 49,66 | 51,05 | -1,45% | 187.882,00 |
| 26.02.2025 | 52,25 | 52,36 | 51,50 | 51,80 | -1,60% | 91.632,00 |
| 25.02.2025 | 51,06 | 53,19 | 50,83 | 52,64 | 2,71% | 109.201,00 |
| 24.02.2025 | 51,04 | 51,78 | 50,64 | 51,25 | 0,57% | 112.258,00 |
| 21.02.2025 | 51,18 | 51,43 | 50,36 | 50,96 | 0,45% | 67.985,00 |
| 20.02.2025 | 50,32 | 51,26 | 50,32 | 50,73 | 0,02% | 64.920,00 |
| 19.02.2025 | 51,10 | 51,50 | 50,64 | 50,72 | -1,55% | 80.532,00 |
| 18.02.2025 | 50,24 | 51,68 | 50,04 | 51,52 | 2,02% | 97.767,00 |
| 14.02.2025 | 50,69 | 51,03 | 49,90 | 50,50 | -0,39% | 112.940,00 |
| 13.02.2025 | 50,06 | 50,72 | 49,58 | 50,70 | 1,24% | 58.363,00 |
| 12.02.2025 | 49,75 | 50,26 | 48,66 | 50,08 | -0,97% | 75.949,00 |
| 11.02.2025 | 48,89 | 50,66 | 48,89 | 50,57 | 2,39% | 50.010,00 |
| 10.02.2025 | 49,35 | 49,58 | 48,91 | 49,39 | -0,04% | 69.171,00 |
| 07.02.2025 | 50,26 | 50,69 | 49,25 | 49,41 | -2,12% | 104.356,00 |
| 06.02.2025 | 50,82 | 50,82 | 50,08 | 50,48 | -0,39% | 60.303,00 |
| 05.02.2025 | 50,77 | 50,87 | 50,23 | 50,68 | 0,70% | 65.686,00 |
| 04.02.2025 | 50,33 | 51,01 | 49,89 | 50,33 | -0,63% | 66.773,00 |
| 03.02.2025 | 49,99 | 51,33 | 49,79 | 50,65 | 0,02% | 71.131,00 |
| 31.01.2025 | 50,73 | 51,04 | 50,12 | 50,64 | -0,71% | 93.912,00 |
| 30.01.2025 | 51,04 | 51,92 | 50,69 | 51,00 | 0,00% | 109.335,00 |
| 29.01.2025 | 51,53 | 51,71 | 50,45 | 51,00 | -1,53% | 105.218,00 |
| 28.01.2025 | 51,08 | 52,22 | 50,76 | 51,79 | 0,74% | 127.800,00 |
| 27.01.2025 | 48,97 | 51,56 | 48,58 | 51,41 | 5,61% | 162.858,00 |
| 24.01.2025 | 48,79 | 49,36 | 48,50 | 48,68 | -0,98% | 76.142,00 |
| 23.01.2025 | 48,84 | 49,39 | 48,36 | 49,16 | 0,66% | 125.926,00 |
| 22.01.2025 | 50,98 | 51,90 | 48,61 | 48,84 | -4,50% | 134.833,00 |
| 21.01.2025 | 51,22 | 52,38 | 50,53 | 51,14 | 0,16% | 113.458,00 |
| 17.01.2025 | 51,71 | 52,39 | 50,97 | 51,06 | -0,91% | 125.051,00 |
| 16.01.2025 | 49,96 | 51,58 | 49,95 | 51,53 | 3,02% | 156.816,00 |
| 15.01.2025 | 51,19 | 51,19 | 50,01 | 50,02 | 0,62% | 93.491,00 |
| 14.01.2025 | 49,28 | 49,97 | 48,99 | 49,71 | 0,83% | 93.772,00 |
| 13.01.2025 | 48,74 | 49,44 | 48,18 | 49,30 | 0,88% | 121.569,00 |
| 10.01.2025 | 49,50 | 49,58 | 48,71 | 48,87 | -2,92% | 136.862,00 |
| 08.01.2025 | 50,49 | 51,00 | 49,86 | 50,34 | -1,35% | 103.272,00 |
| 07.01.2025 | 50,12 | 51,03 | 49,90 | 51,03 | 1,51% | 145.171,00 |
| 06.01.2025 | 51,59 | 52,19 | 50,17 | 50,27 | -2,82% | 142.129,00 |
| 03.01.2025 | 51,64 | 52,39 | 50,88 | 51,73 | 0,68% | 163.673,00 |
| 02.01.2025 | 53,14 | 53,77 | 51,35 | 51,38 | -2,38% | 119.687,00 |
| 31.12.2024 | 53,51 | 53,95 | 52,01 | 52,63 | -1,16% | 88.620,00 |
| 30.12.2024 | 52,70 | 53,67 | 52,22 | 53,25 | 0,70% | 157.514,00 |
| 27.12.2024 | 53,78 | 54,42 | 52,51 | 52,88 | -1,45% | 128.973,00 |
| 26.12.2024 | 53,40 | 54,13 | 51,96 | 53,66 | 0,30% | 1.041.504,00 |
| 24.12.2024 | 53,15 | 54,20 | 52,21 | 53,50 | -0,30% | 303.929,00 |
| 23.12.2024 | 54,43 | 54,58 | 52,94 | 53,66 | -2,03% | 156.683,00 |
| 20.12.2024 | 54,09 | 55,82 | 54,04 | 54,77 | -0,13% | 353.211,00 |
| 19.12.2024 | 56,07 | 57,38 | 54,82 | 54,84 | -1,30% | 128.677,00 |
| 18.12.2024 | 59,15 | 59,27 | 55,26 | 55,56 | -5,75% | 90.783,00 |
| 17.12.2024 | 59,06 | 59,96 | 58,95 | 58,95 | -0,47% | 83.407,00 |
| 16.12.2024 | 59,46 | 60,28 | 59,04 | 59,23 | -0,32% | 104.441,00 |
| 13.12.2024 | 59,15 | 59,56 | 58,19 | 59,42 | -0,22% | 155.819,00 |
| 12.12.2024 | 59,81 | 60,53 | 59,27 | 59,55 | -0,62% | 74.921,00 |
| 11.12.2024 | 59,92 | 60,80 | 59,47 | 59,92 | -2,28% | 106.831,00 |
| 10.12.2024 | 60,00 | 61,73 | 59,28 | 61,32 | 1,67% | 79.286,00 |
| 09.12.2024 | 61,20 | 61,49 | 60,02 | 60,31 | -0,49% | 112.659,00 |
| 06.12.2024 | 61,55 | 61,55 | 60,22 | 60,61 | -0,75% | 84.863,00 |
| 05.12.2024 | 61,62 | 62,01 | 60,85 | 61,07 | -1,31% | 67.126,00 |
| 04.12.2024 | 62,41 | 63,42 | 61,54 | 61,88 | -1,17% | 144.874,00 |
| 03.12.2024 | 64,04 | 64,54 | 62,49 | 62,61 | -2,14% | 78.424,00 |
| 02.12.2024 | 65,34 | 65,34 | 63,54 | 63,98 | -2,22% | 102.159,00 |
| 29.11.2024 | 65,88 | 66,56 | 64,50 | 65,44 | 0,18% | 81.284,00 |
| 27.11.2024 | 66,83 | 67,30 | 64,85 | 65,32 | -1,86% | 128.021,00 |
| 26.11.2024 | 67,47 | 67,47 | 65,00 | 66,56 | -1,94% | 211.533,00 |
| 25.11.2024 | 66,83 | 68,64 | 66,83 | 67,88 | 2,08% | 124.371,00 |
| 22.11.2024 | 66,39 | 67,57 | 64,61 | 66,50 | 0,82% | 78.232,00 |
| 21.11.2024 | 65,81 | 66,68 | 65,20 | 65,96 | 0,41% | 25.121,00 |
| 20.11.2024 | 66,22 | 66,32 | 65,44 | 65,69 | -0,62% | 44.906,00 |
| 19.11.2024 | 65,38 | 66,27 | 64,49 | 66,10 | 0,46% | 72.985,00 |
| 18.11.2024 | 67,00 | 67,07 | 65,28 | 65,80 | -1,76% | 79.819,00 |
| 15.11.2024 | 66,23 | 67,39 | 65,68 | 66,98 | 1,50% | 91.670,00 |
| 14.11.2024 | 66,24 | 66,97 | 65,30 | 65,99 | -0,80% | 83.977,00 |
| 13.11.2024 | 67,69 | 67,69 | 66,03 | 66,52 | -0,67% | 73.737,00 |
| 12.11.2024 | 69,37 | 70,19 | 66,95 | 66,97 | -3,92% | 121.776,00 |
| 11.11.2024 | 70,14 | 70,73 | 69,33 | 69,70 | 0,16% | 92.459,00 |
| 08.11.2024 | 68,95 | 70,48 | 68,79 | 69,59 | 1,41% | 94.122,00 |
| 07.11.2024 | 68,62 | 69,00 | 67,61 | 68,62 | 0,01% | 122.939,00 |
| 06.11.2024 | 68,35 | 70,47 | 68,13 | 68,61 | 2,63% | 128.394,00 |
| 05.11.2024 | 64,04 | 66,85 | 63,73 | 66,85 | 3,80% | 61.857,00 |
| 04.11.2024 | 65,27 | 65,27 | 62,82 | 64,40 | -1,33% | 56.338,00 |
| 01.11.2024 | 62,95 | 67,49 | 62,26 | 65,27 | 6,53% | 160.231,00 |
| 31.10.2024 | 62,62 | 62,95 | 60,94 | 61,27 | -1,97% | 62.374,00 |
| 30.10.2024 | 63,07 | 63,90 | 62,11 | 62,50 | -1,71% | 45.960,00 |
| 29.10.2024 | 63,58 | 63,94 | 63,19 | 63,59 | -1,33% | 28.693,00 |
| 28.10.2024 | 63,92 | 65,07 | 63,92 | 64,45 | 1,74% | 63.553,00 |
| 25.10.2024 | 64,55 | 64,69 | 63,09 | 63,35 | -0,14% | 52.041,00 |
| 24.10.2024 | 65,13 | 65,81 | 63,17 | 63,44 | -2,34% | 47.032,00 |
| 23.10.2024 | 64,64 | 65,43 | 64,37 | 64,96 | 0,46% | 89.853,00 |
| 22.10.2024 | 64,52 | 64,96 | 64,28 | 64,66 | -0,42% | 47.157,00 |
| 21.10.2024 | 65,62 | 65,72 | 64,50 | 64,93 | -1,07% | 51.074,00 |
| 18.10.2024 | 65,90 | 66,11 | 65,56 | 65,63 | -0,46% | 141.844,00 |
| 17.10.2024 | 66,90 | 66,90 | 65,93 | 65,93 | -1,90% | 48.034,00 |
| 16.10.2024 | 65,86 | 67,38 | 65,65 | 67,21 | 3,05% | 64.204,00 |
| 15.10.2024 | 64,76 | 66,79 | 64,76 | 65,22 | 1,21% | 67.341,00 |
| 14.10.2024 | 63,47 | 65,69 | 63,47 | 64,44 | 1,93% | 38.775,00 |
| 11.10.2024 | 62,11 | 63,77 | 62,11 | 63,22 | 1,77% | 43.557,00 |
| 10.10.2024 | 62,52 | 62,59 | 61,64 | 62,12 | -1,54% | 67.010,00 |
| 09.10.2024 | 62,51 | 64,38 | 62,51 | 63,09 | 0,22% | 44.597,00 |
| 08.10.2024 | 62,47 | 63,01 | 62,18 | 62,95 | 0,99% | 51.587,00 |
| 07.10.2024 | 63,11 | 63,29 | 61,86 | 62,34 | -1,63% | 41.883,00 |
| 04.10.2024 | 63,18 | 63,49 | 60,50 | 63,37 | -0,13% | 51.164,00 |