53,500$
-0,59%
Echtzeit-Aktienkurs Middlesex Water Company
Bid:
Ask:
Aktienkurse zur Middlesex Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 58,09 | 58,15 | 56,62 | 58,02 | -0,97% | 94.467,00 |
| 20.05.2025 | 58,96 | 59,17 | 57,30 | 58,59 | -0,90% | 42.958,00 |
| 19.05.2025 | 58,22 | 59,28 | 57,76 | 59,12 | 1,20% | 83.409,00 |
| 16.05.2025 | 57,06 | 58,66 | 56,43 | 58,42 | 2,22% | 100.408,00 |
| 15.05.2025 | 55,49 | 57,38 | 55,08 | 57,15 | 3,59% | 91.483,00 |
| 14.05.2025 | 56,25 | 56,35 | 54,20 | 55,17 | -1,92% | 165.934,00 |
| 13.05.2025 | 58,75 | 58,91 | 55,80 | 56,25 | -5,05% | 147.684,00 |
| 12.05.2025 | 59,53 | 60,36 | 58,75 | 59,24 | -1,41% | 123.735,00 |
| 09.05.2025 | 59,87 | 60,39 | 59,56 | 60,09 | 0,08% | 68.588,00 |
| 08.05.2025 | 60,61 | 61,29 | 59,76 | 60,04 | -0,86% | 69.760,00 |
| 07.05.2025 | 61,33 | 61,69 | 60,38 | 60,56 | -1,00% | 81.751,00 |
| 06.05.2025 | 60,35 | 62,07 | 59,61 | 61,17 | 2,24% | 116.983,00 |
| 05.05.2025 | 60,75 | 60,75 | 59,29 | 59,83 | -0,88% | 82.005,00 |
| 02.05.2025 | 57,85 | 61,53 | 57,40 | 60,36 | -3,87% | 243.353,00 |
| 01.05.2025 | 62,88 | 63,26 | 61,90 | 62,79 | -0,68% | 96.212,00 |
| 30.04.2025 | 63,14 | 63,57 | 61,64 | 63,22 | 0,62% | 142.586,00 |
| 29.04.2025 | 61,30 | 62,93 | 61,30 | 62,83 | 2,25% | 83.144,00 |
| 28.04.2025 | 61,42 | 61,55 | 60,32 | 61,45 | 0,02% | 117.301,00 |
| 25.04.2025 | 61,71 | 61,71 | 60,07 | 61,44 | -0,87% | 85.112,00 |
| 24.04.2025 | 63,28 | 63,28 | 61,75 | 61,98 | -1,12% | 140.326,00 |
| 23.04.2025 | 63,41 | 63,78 | 61,50 | 62,68 | -0,92% | 190.957,00 |
| 22.04.2025 | 62,73 | 63,80 | 62,34 | 63,26 | 1,23% | 115.989,00 |
| 21.04.2025 | 62,64 | 62,95 | 61,80 | 62,49 | -0,27% | 91.482,00 |
| 17.04.2025 | 61,56 | 62,89 | 61,56 | 62,66 | 0,58% | 102.858,00 |
| 16.04.2025 | 63,19 | 63,37 | 62,01 | 62,30 | -0,89% | 103.529,00 |
| 15.04.2025 | 63,90 | 63,97 | 62,48 | 62,86 | -0,02% | 83.288,00 |
| 14.04.2025 | 62,26 | 63,21 | 61,14 | 62,87 | 1,17% | 131.853,00 |
| 11.04.2025 | 61,76 | 62,43 | 60,89 | 62,14 | 0,83% | 118.386,00 |
| 10.04.2025 | 60,34 | 61,98 | 59,92 | 61,63 | 1,94% | 132.278,00 |
| 09.04.2025 | 60,26 | 62,61 | 59,37 | 60,46 | -0,67% | 182.781,00 |
| 08.04.2025 | 62,25 | 62,84 | 60,48 | 60,87 | -1,35% | 167.771,00 |