56,810$
0,66%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,91 | 56,95 | 55,86 | 56,44 | 1,44% | 103.372,00 |
| 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 |
| 24.07.2025 | 53,56 | 53,85 | 52,51 | 52,55 | -2,50% | 132.459,00 |
| 23.07.2025 | 54,45 | 54,45 | 53,01 | 53,90 | -0,92% | 1.023.566,00 |
| 22.07.2025 | 54,24 | 55,61 | 54,09 | 54,40 | 0,22% | 249.132,00 |
| 21.07.2025 | 54,21 | 54,67 | 53,84 | 54,28 | 0,09% | 130.718,00 |
| 18.07.2025 | 54,37 | 55,31 | 53,95 | 54,23 | 0,72% | 131.403,00 |
| 17.07.2025 | 53,89 | 54,45 | 53,63 | 53,84 | -0,02% | 118.759,00 |
| 16.07.2025 | 53,75 | 54,30 | 53,08 | 53,85 | 0,88% | 126.778,00 |
| 15.07.2025 | 55,39 | 55,53 | 53,38 | 53,38 | -4,17% | 116.003,00 |
| 14.07.2025 | 54,74 | 56,92 | 54,50 | 55,70 | 1,88% | 124.712,00 |
| 11.07.2025 | 55,65 | 55,86 | 54,56 | 54,67 | -1,81% | 87.231,00 |
| 10.07.2025 | 55,17 | 56,58 | 55,17 | 55,68 | 0,16% | 132.088,00 |
| 09.07.2025 | 54,64 | 55,63 | 54,38 | 55,59 | 1,42% | 67.631,00 |
| 08.07.2025 | 54,59 | 55,35 | 53,24 | 54,81 | -0,13% | 96.049,00 |
| 07.07.2025 | 55,44 | 55,78 | 54,62 | 54,88 | -1,24% | 115.583,00 |
| 03.07.2025 | 55,89 | 56,22 | 54,61 | 55,57 | -0,57% | 74.220,00 |
| 02.07.2025 | 55,86 | 56,65 | 55,45 | 55,89 | -0,37% | 138.751,00 |
| 01.07.2025 | 54,20 | 56,39 | 54,08 | 56,10 | 3,64% | 157.471,00 |
| 30.06.2025 | 54,23 | 54,91 | 53,21 | 54,13 | -0,70% | 143.356,00 |
| 27.06.2025 | 54,60 | 55,00 | 54,17 | 54,51 | -0,04% | 145.257,00 |
| 26.06.2025 | 54,55 | 55,10 | 53,94 | 54,53 | -0,09% | 80.667,00 |
| 25.06.2025 | 56,49 | 56,49 | 54,29 | 54,58 | -3,93% | 200.315,00 |
| 24.06.2025 | 58,04 | 58,04 | 56,54 | 56,81 | -1,18% | 154.413,00 |
| 23.06.2025 | 56,30 | 57,63 | 56,30 | 57,49 | 2,48% | 83.883,00 |
| 20.06.2025 | 56,54 | 57,08 | 55,73 | 56,10 | -0,12% | 245.621,00 |
| 18.06.2025 | 55,58 | 56,83 | 55,08 | 56,17 | 1,04% | 114.351,00 |
| 17.06.2025 | 55,44 | 55,92 | 54,69 | 55,59 | -0,14% | 89.533,00 |
| 16.06.2025 | 56,63 | 57,00 | 55,14 | 55,67 | -1,61% | 105.493,00 |
| 13.06.2025 | 56,87 | 57,53 | 56,48 | 56,58 | -0,86% | 66.991,00 |
| 12.06.2025 | 57,22 | 57,84 | 56,84 | 57,07 | -0,11% | 67.580,00 |
| 11.06.2025 | 57,46 | 58,02 | 57,12 | 57,13 | -0,51% | 66.973,00 |
| 10.06.2025 | 56,71 | 57,72 | 56,34 | 57,42 | 2,01% | 85.425,00 |
| 09.06.2025 | 56,08 | 56,44 | 55,24 | 56,29 | 0,41% | 77.354,00 |
| 06.06.2025 | 56,35 | 56,99 | 55,71 | 56,06 | -0,32% | 56.482,00 |
| 05.06.2025 | 55,98 | 56,78 | 55,98 | 56,24 | 0,18% | 63.406,00 |
| 04.06.2025 | 57,46 | 57,72 | 56,06 | 56,14 | -2,20% | 68.097,00 |
| 03.06.2025 | 57,07 | 57,81 | 56,87 | 57,40 | 0,35% | 82.509,00 |
| 02.06.2025 | 57,82 | 58,50 | 56,84 | 57,20 | -1,29% | 114.978,00 |
| 30.05.2025 | 57,60 | 58,67 | 57,25 | 57,95 | 0,78% | 217.012,00 |
| 29.05.2025 | 57,24 | 57,93 | 56,61 | 57,50 | 0,10% | 334.354,00 |
| 28.05.2025 | 57,69 | 58,14 | 57,25 | 57,44 | -0,74% | 190.593,00 |
| 27.05.2025 | 57,55 | 58,59 | 57,34 | 57,87 | 1,17% | 163.016,00 |
| 23.05.2025 | 57,10 | 57,90 | 56,33 | 57,20 | 0,05% | 132.347,00 |
| 22.05.2025 | 57,71 | 57,71 | 56,76 | 57,17 | -1,47% | 85.124,00 |