56,010$
-0,34%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 62,42 | 63,73 | 60,86 | 61,70 | -3,23% | 212.933,00 |
| 04.04.2025 | 65,66 | 67,00 | 62,92 | 63,76 | -4,22% | 211.768,00 |
| 03.04.2025 | 62,76 | 67,09 | 62,76 | 66,57 | 4,23% | 221.065,00 |
| 02.04.2025 | 63,95 | 64,94 | 63,33 | 63,87 | -0,62% | 115.772,00 |
| 01.04.2025 | 63,80 | 64,44 | 63,24 | 64,27 | 0,33% | 127.894,00 |
| 31.03.2025 | 63,45 | 64,97 | 62,59 | 64,06 | 0,91% | 198.321,00 |
| 28.03.2025 | 62,28 | 63,99 | 62,28 | 63,48 | 2,47% | 186.947,00 |
| 27.03.2025 | 60,65 | 62,72 | 60,65 | 61,95 | 0,68% | 194.340,00 |
| 26.03.2025 | 60,89 | 62,18 | 60,64 | 61,53 | 1,55% | 1.087.632,00 |
| 25.03.2025 | 60,41 | 60,75 | 59,64 | 60,59 | 0,17% | 288.792,00 |
| 24.03.2025 | 60,07 | 61,39 | 59,61 | 60,49 | 0,87% | 246.835,00 |
| 21.03.2025 | 59,57 | 60,45 | 59,28 | 59,97 | 0,86% | 821.048,00 |
| 20.03.2025 | 59,96 | 60,29 | 59,07 | 59,46 | -0,92% | 114.628,00 |
| 19.03.2025 | 60,50 | 60,50 | 59,32 | 60,01 | -1,40% | 150.641,00 |
| 18.03.2025 | 61,01 | 61,46 | 59,84 | 60,86 | -0,07% | 182.316,00 |
| 17.03.2025 | 61,74 | 61,99 | 59,77 | 60,90 | -2,11% | 264.048,00 |
| 14.03.2025 | 61,65 | 63,21 | 61,65 | 62,21 | 1,04% | 121.031,00 |
| 13.03.2025 | 61,12 | 62,14 | 60,99 | 61,57 | 1,28% | 130.143,00 |
| 12.03.2025 | 62,72 | 62,72 | 60,52 | 60,79 | -3,42% | 127.496,00 |
| 11.03.2025 | 64,73 | 64,74 | 62,62 | 62,94 | -3,06% | 160.874,00 |
| 10.03.2025 | 63,89 | 65,60 | 62,86 | 64,93 | 1,07% | 217.411,00 |
| 07.03.2025 | 61,16 | 64,49 | 58,90 | 64,24 | 5,16% | 232.985,00 |
| 06.03.2025 | 58,70 | 61,23 | 57,78 | 61,09 | 3,51% | 131.787,00 |
| 05.03.2025 | 59,12 | 59,91 | 58,54 | 59,02 | -0,84% | 137.371,00 |
| 04.03.2025 | 58,26 | 61,40 | 58,03 | 59,52 | 2,44% | 239.736,00 |
| 03.03.2025 | 53,20 | 59,27 | 53,20 | 58,10 | 15,90% | 343.362,00 |
| 28.02.2025 | 51,24 | 51,85 | 49,77 | 50,13 | -1,80% | 183.359,00 |
| 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 |