54,140$
0,08%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,58 | 54,50 | 52,69 | 54,22 | 0,23% | 1,00 |
| 06.03.2026 | 53,18 | 54,27 | 52,79 | 54,10 | 0,62% | 1,00 |
| 05.03.2026 | 54,80 | 54,80 | 53,46 | 53,76 | -3,05% | 103.581,00 |
| 04.03.2026 | 55,42 | 55,72 | 54,47 | 55,45 | -0,02% | 95.047,00 |
| 03.03.2026 | 53,78 | 55,71 | 53,27 | 55,46 | 1,67% | 119.628,00 |
| 02.03.2026 | 54,01 | 55,16 | 53,99 | 54,55 | 1,02% | 123.704,00 |
| 27.02.2026 | 53,74 | 54,77 | 53,74 | 54,00 | 0,58% | 105.122,00 |
| 26.02.2026 | 54,61 | 54,94 | 53,66 | 53,69 | -1,68% | 147.684,00 |
| 25.02.2026 | 54,55 | 54,81 | 53,06 | 54,61 | 0,24% | 84.456,00 |
| 24.02.2026 | 54,80 | 55,00 | 53,99 | 54,48 | -0,58% | 97.401,00 |
| 23.02.2026 | 54,46 | 55,26 | 53,85 | 54,80 | 1,24% | 109.323,00 |
| 20.02.2026 | 55,67 | 56,11 | 53,64 | 54,13 | -0,62% | 101.147,00 |
| 19.02.2026 | 53,69 | 54,88 | 53,69 | 54,47 | 0,74% | 160.439,00 |
| 18.02.2026 | 54,98 | 54,98 | 54,07 | 54,07 | -1,83% | 91.275,00 |
| 17.02.2026 | 55,54 | 56,51 | 54,86 | 55,08 | -0,56% | 106.407,00 |
| 13.02.2026 | 53,70 | 55,69 | 53,46 | 55,39 | 3,44% | 110.283,00 |
| 12.02.2026 | 52,54 | 54,26 | 52,02 | 53,55 | 3,56% | 153.884,00 |
| 11.02.2026 | 52,46 | 52,46 | 51,00 | 51,71 | -1,43% | 72.916,00 |
| 10.02.2026 | 51,35 | 52,82 | 51,26 | 52,46 | 2,88% | 89.544,00 |
| 09.02.2026 | 51,35 | 51,42 | 50,01 | 50,99 | -0,49% | 124.680,00 |
| 06.02.2026 | 52,87 | 52,93 | 51,21 | 51,24 | -2,25% | 122.028,00 |
| 05.02.2026 | 52,24 | 53,17 | 52,16 | 52,42 | 0,73% | 120.732,00 |
| 04.02.2026 | 51,84 | 52,83 | 51,13 | 52,04 | 1,36% | 206.602,00 |
| 03.02.2026 | 51,96 | 53,10 | 51,29 | 51,34 | -1,16% | 106.006,00 |
| 02.02.2026 | 52,84 | 53,25 | 51,63 | 51,94 | -0,84% | 123.803,00 |
| 30.01.2026 | 51,92 | 52,56 | 51,37 | 52,38 | 0,75% | 147.993,00 |
| 29.01.2026 | 51,49 | 52,80 | 51,49 | 51,99 | 0,72% | 128.500,00 |
| 28.01.2026 | 52,64 | 53,10 | 51,24 | 51,62 | -1,90% | 106.787,00 |
| 27.01.2026 | 52,25 | 53,18 | 52,23 | 52,62 | 0,55% | 72.838,00 |
| 26.01.2026 | 52,32 | 53,31 | 52,01 | 52,33 | 0,08% | 61.011,00 |
| 23.01.2026 | 53,18 | 53,35 | 52,19 | 52,29 | -2,23% | 64.105,00 |
| 22.01.2026 | 53,47 | 53,98 | 53,35 | 53,48 | 0,30% | 98.602,00 |
| 21.01.2026 | 53,51 | 53,91 | 52,85 | 53,32 | 0,24% | 91.538,00 |
| 20.01.2026 | 54,27 | 54,29 | 53,04 | 53,19 | -2,33% | 101.145,00 |
| 16.01.2026 | 54,79 | 55,28 | 54,46 | 54,46 | -1,14% | 166.846,00 |
| 15.01.2026 | 54,14 | 55,61 | 53,67 | 55,09 | 2,00% | 116.425,00 |
| 14.01.2026 | 52,66 | 54,05 | 52,66 | 54,01 | 2,76% | 111.495,00 |
| 13.01.2026 | 52,68 | 53,01 | 51,93 | 52,56 | -0,45% | 86.425,00 |
| 12.01.2026 | 51,89 | 53,69 | 51,48 | 52,80 | 2,13% | 101.037,00 |
| 09.01.2026 | 51,15 | 51,90 | 51,10 | 51,70 | 1,41% | 93.223,00 |
| 08.01.2026 | 50,13 | 51,90 | 50,13 | 50,98 | 1,11% | 150.212,00 |
| 07.01.2026 | 51,10 | 51,24 | 49,97 | 50,42 | -1,02% | 111.981,00 |
| 06.01.2026 | 49,94 | 50,99 | 49,84 | 50,94 | 1,47% | 109.334,00 |
| 05.01.2026 | 49,92 | 50,54 | 49,61 | 50,20 | -0,14% | 111.413,00 |