53,550$
-0,46%
Echtzeit-Aktienkurs Middlesex Water Company
Bid:
Ask:
Aktienkurse zur Middlesex Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 53,42 | 54,15 | 53,05 | 53,64 | -0,17% | 120.507,00 |
| 13.10.2026 | 54,19 | 54,19 | 53,38 | 53,73 | -0,02% | 130.612,00 |
| 12.10.2026 | 53,32 | 53,74 | 53,19 | 53,74 | 0,58% | 107.630,00 |
| 09.10.2026 | 53,26 | 53,75 | 52,76 | 53,43 | 0,74% | 96.558,00 |
| 08.10.2026 | 53,38 | 53,60 | 52,73 | 53,04 | -0,19% | 196.905,00 |
| 07.10.2026 | 52,57 | 53,51 | 52,57 | 53,14 | 0,45% | 138.323,00 |
| 06.10.2026 | 53,58 | 53,93 | 52,64 | 52,90 | -0,41% | 140.564,00 |
| 05.10.2026 | 53,57 | 53,67 | 52,86 | 53,12 | -0,82% | 184.288,00 |
| 02.10.2026 | 52,83 | 53,88 | 52,61 | 53,56 | 2,14% | 132.369,00 |
| 01.10.2026 | 52,58 | 52,95 | 51,82 | 52,44 | -0,93% | 111.504,00 |
| 30.09.2026 | 53,22 | 53,40 | 52,80 | 52,93 | -0,45% | 136.345,00 |
| 29.09.2026 | 52,50 | 53,28 | 52,15 | 53,17 | 1,28% | 149.407,00 |
| 28.09.2026 | 53,48 | 53,51 | 52,29 | 52,50 | -1,81% | 120.357,00 |
| 25.09.2026 | 53,16 | 53,50 | 52,45 | 53,47 | 1,06% | 184.283,00 |
| 24.09.2026 | 53,67 | 53,68 | 52,85 | 52,91 | -1,32% | 119.790,00 |
| 23.09.2026 | 54,90 | 54,90 | 53,26 | 53,62 | -2,37% | 99.789,00 |
| 22.09.2026 | 55,30 | 55,75 | 54,75 | 54,92 | -0,56% | 92.126,00 |
| 21.09.2026 | 55,22 | 55,76 | 54,25 | 55,23 | -0,16% | 119.679,00 |
| 18.09.2026 | 56,15 | 56,15 | 55,02 | 55,32 | -1,51% | 239.894,00 |
| 17.09.2026 | 56,37 | 56,54 | 55,98 | 56,17 | -0,23% | 98.086,00 |
| 16.09.2026 | 55,96 | 56,61 | 55,81 | 56,30 | 0,61% | 118.177,00 |
| 15.09.2026 | 56,64 | 57,39 | 55,88 | 55,96 | -0,89% | 129.427,00 |
| 14.09.2026 | 56,69 | 57,21 | 56,04 | 56,46 | -0,41% | 132.495,00 |
| 11.09.2026 | 57,18 | 57,80 | 56,36 | 56,69 | -0,86% | 78.832,00 |
| 10.09.2026 | 57,77 | 58,27 | 57,06 | 57,18 | -1,02% | 95.478,00 |
| 09.09.2026 | 58,62 | 58,62 | 57,40 | 57,77 | -0,98% | 97.946,00 |
| 08.09.2026 | 58,03 | 58,78 | 57,96 | 58,34 | 0,14% | 135.999,00 |
| 04.09.2026 | 58,03 | 58,53 | 57,98 | 58,26 | -0,31% | 131.030,00 |
| 03.09.2026 | 58,30 | 58,60 | 58,11 | 58,44 | 0,92% | 97.886,00 |
| 02.09.2026 | 58,93 | 58,93 | 57,42 | 57,91 | -0,17% | 92.142,00 |
| 01.09.2026 | 57,99 | 58,41 | 57,34 | 58,01 | 0,07% | 82.760,00 |
| 31.08.2026 | 58,06 | 58,43 | 56,83 | 57,97 | -0,89% | 147.268,00 |
| 28.08.2026 | 58,17 | 58,53 | 57,89 | 58,49 | 1,04% | 110.989,00 |
| 27.08.2026 | 58,10 | 58,23 | 57,45 | 57,89 | -1,06% | 96.374,00 |
| 26.08.2026 | 58,72 | 58,99 | 58,16 | 58,51 | -0,26% | 73.703,00 |
| 25.08.2026 | 59,47 | 59,80 | 58,28 | 58,66 | -1,26% | 118.036,00 |
| 24.08.2026 | 58,45 | 59,64 | 58,45 | 59,41 | 1,97% | 122.703,00 |
| 21.08.2026 | 58,86 | 58,86 | 58,10 | 58,26 | -0,87% | 92.039,00 |
| 20.08.2026 | 58,32 | 59,71 | 57,99 | 58,77 | -0,05% | 157.946,00 |
| 19.08.2026 | 58,29 | 59,40 | 56,83 | 58,80 | -0,03% | 141.680,00 |
| 18.08.2026 | 58,48 | 59,77 | 58,37 | 58,82 | 1,46% | 221.182,00 |
| 17.08.2026 | 57,94 | 58,17 | 57,40 | 57,97 | -1,29% | 163.519,00 |
| 14.08.2026 | 58,83 | 59,08 | 58,18 | 58,73 | -0,20% | 77.353,00 |
| 13.08.2026 | 58,29 | 59,24 | 58,29 | 58,85 | 1,00% | 135.766,00 |
| 12.08.2026 | 58,02 | 58,97 | 58,02 | 58,27 | -0,02% | 84.585,00 |
| 11.08.2026 | 58,00 | 58,65 | 57,70 | 58,28 | 0,86% | 161.737,00 |
| 10.08.2026 | 58,00 | 58,13 | 56,95 | 57,79 | -0,75% | 137.556,00 |
| 07.08.2026 | 57,30 | 58,52 | 56,62 | 58,22 | 1,39% | 187.623,00 |
| 06.08.2026 | 57,91 | 58,45 | 57,10 | 57,42 | 0,07% | 133.656,00 |
| 05.08.2026 | 57,91 | 58,02 | 57,00 | 57,38 | -0,45% | 95.867,00 |
| 04.08.2026 | 56,89 | 57,68 | 55,81 | 57,64 | 1,39% | 172.058,00 |
| 03.08.2026 | 57,50 | 58,81 | 56,81 | 56,85 | -0,79% | 170.256,00 |
| 31.07.2026 | 57,78 | 59,00 | 56,82 | 57,30 | 2,69% | 213.214,00 |
| 30.07.2026 | 57,07 | 57,55 | 55,69 | 55,80 | -2,53% | 122.184,00 |
| 29.07.2026 | 57,93 | 58,40 | 56,66 | 57,25 | -0,97% | 88.795,00 |
| 28.07.2026 | 56,77 | 58,87 | 56,77 | 57,81 | 2,92% | 89.802,00 |
| 27.07.2026 | 56,19 | 56,53 | 55,53 | 56,17 | -0,04% | 123.765,00 |
| 24.07.2026 | 56,56 | 56,99 | 56,08 | 56,19 | -0,21% | 114.579,00 |
| 23.07.2026 | 56,12 | 57,10 | 55,96 | 56,31 | -0,44% | 146.235,00 |
| 22.07.2026 | 56,01 | 56,95 | 55,99 | 56,56 | 1,05% | 93.566,00 |
| 21.07.2026 | 56,22 | 56,96 | 55,56 | 55,97 | -1,51% | 117.249,00 |
| 20.07.2026 | 57,09 | 57,81 | 56,25 | 56,83 | -1,06% | 119.541,00 |
| 17.07.2026 | 57,57 | 58,18 | 56,80 | 57,44 | 0,74% | 269.142,00 |
| 16.07.2026 | 54,92 | 57,03 | 54,92 | 57,02 | 4,13% | 159.196,00 |
| 15.07.2026 | 55,37 | 56,15 | 54,44 | 54,76 | -1,24% | 188.932,00 |
| 14.07.2026 | 55,63 | 56,20 | 55,24 | 55,45 | 0,05% | 143.066,00 |
| 13.07.2026 | 55,10 | 55,63 | 54,74 | 55,42 | 0,75% | 139.837,00 |
| 10.07.2026 | 54,84 | 55,65 | 54,69 | 55,01 | 0,92% | 169.098,00 |
| 09.07.2026 | 54,84 | 55,05 | 53,08 | 54,51 | -0,55% | 963.799,00 |
| 08.07.2026 | 56,41 | 56,81 | 54,62 | 54,81 | -1,90% | 372.748,00 |
| 07.07.2026 | 56,89 | 58,10 | 55,79 | 55,87 | -1,41% | 177.750,00 |
| 06.07.2026 | 57,40 | 57,40 | 56,33 | 56,67 | -1,53% | 104.018,00 |
| 02.07.2026 | 56,50 | 57,99 | 56,50 | 57,55 | 1,78% | 212.577,00 |
| 01.07.2026 | 56,26 | 57,15 | 55,15 | 56,55 | 0,69% | 194.286,00 |
| 30.06.2026 | 56,08 | 57,22 | 55,60 | 56,16 | 0,23% | 183.478,00 |
| 29.06.2026 | 55,12 | 56,24 | 54,88 | 56,03 | 0,99% | 174.533,00 |
| 26.06.2026 | 54,99 | 55,52 | 54,60 | 55,48 | 1,81% | 497.517,00 |
| 25.06.2026 | 54,29 | 54,90 | 53,86 | 54,50 | 0,84% | 147.982,00 |
| 24.06.2026 | 53,14 | 54,08 | 53,14 | 54,04 | 2,25% | 193.543,00 |
| 23.06.2026 | 52,28 | 53,11 | 51,95 | 52,85 | 2,07% | 123.654,00 |
| 22.06.2026 | 51,84 | 52,43 | 51,52 | 51,78 | -0,54% | 150.682,00 |
| 18.06.2026 | 52,19 | 52,58 | 51,61 | 52,06 | 0,39% | 269.679,00 |
| 17.06.2026 | 52,39 | 52,66 | 51,44 | 51,86 | -1,18% | 195.702,00 |
| 16.06.2026 | 52,71 | 53,28 | 52,34 | 52,48 | -0,44% | 182.541,00 |
| 15.06.2026 | 52,66 | 53,05 | 52,04 | 52,71 | -0,44% | 133.374,00 |
| 12.06.2026 | 52,51 | 53,64 | 52,44 | 52,95 | 0,92% | 85.758,00 |
| 11.06.2026 | 53,72 | 54,73 | 52,39 | 52,46 | -2,46% | 225.174,00 |
| 10.06.2026 | 54,47 | 54,97 | 53,48 | 53,79 | -0,10% | 122.373,00 |
| 09.06.2026 | 52,97 | 54,47 | 52,51 | 53,84 | 2,30% | 127.145,00 |
| 08.06.2026 | 53,37 | 53,65 | 52,50 | 52,63 | -1,39% | 83.635,00 |
| 05.06.2026 | 52,67 | 53,90 | 52,46 | 53,37 | 1,91% | 82.861,00 |
| 04.06.2026 | 52,64 | 53,19 | 52,06 | 52,37 | 0,96% | 85.688,00 |
| 03.06.2026 | 52,72 | 53,11 | 51,76 | 51,87 | -1,59% | 135.943,00 |
| 02.06.2026 | 51,45 | 52,79 | 51,45 | 52,71 | 1,70% | 120.653,00 |
| 01.06.2026 | 52,31 | 52,45 | 51,48 | 51,83 | -1,33% | 110.249,00 |
| 29.05.2026 | 52,01 | 52,78 | 51,78 | 52,53 | 0,69% | 146.763,00 |
| 28.05.2026 | 52,33 | 53,02 | 51,90 | 52,17 | -0,76% | 92.300,00 |
| 27.05.2026 | 52,33 | 52,94 | 51,87 | 52,57 | 0,94% | 94.882,00 |
| 26.05.2026 | 52,02 | 52,30 | 51,58 | 52,08 | -0,06% | 108.342,00 |
| 22.05.2026 | 51,78 | 52,52 | 51,47 | 52,11 | 0,67% | 173.307,00 |