51,750$
0,96%
Echtzeit-Aktienkurs Middlesex Water Company
Bid:
Ask:
Aktienkurse zur Middlesex Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 50,99 | 52,02 | 50,81 | 51,76 | 0,90% | 90.493,00 |
| 20.05.2026 | 50,84 | 51,43 | 50,62 | 51,30 | 0,65% | 137.039,00 |
| 19.05.2026 | 51,07 | 51,78 | 50,72 | 50,97 | -0,27% | 78.609,00 |
| 18.05.2026 | 50,58 | 51,83 | 50,58 | 51,11 | 1,67% | 121.387,00 |
| 15.05.2026 | 50,93 | 51,43 | 50,24 | 50,27 | -3,20% | 109.547,00 |
| 14.05.2026 | 52,23 | 52,87 | 51,56 | 51,93 | -0,34% | 98.572,00 |
| 13.05.2026 | 51,41 | 52,44 | 51,05 | 52,11 | 0,33% | 94.584,00 |
| 12.05.2026 | 51,90 | 52,85 | 51,83 | 51,94 | 0,29% | 140.786,00 |
| 11.05.2026 | 51,91 | 52,21 | 51,16 | 51,79 | 0,45% | 86.038,00 |
| 08.05.2026 | 51,55 | 52,28 | 51,54 | 51,56 | 0,25% | 62.413,00 |
| 07.05.2026 | 51,00 | 52,08 | 50,46 | 51,43 | 0,63% | 138.115,00 |
| 06.05.2026 | 50,98 | 51,33 | 50,13 | 51,11 | 0,26% | 112.600,00 |
| 05.05.2026 | 51,52 | 51,66 | 50,85 | 50,98 | -0,57% | 100.040,00 |
| 04.05.2026 | 50,56 | 51,73 | 50,03 | 51,27 | 0,67% | 124.095,00 |
| 01.05.2026 | 50,90 | 51,61 | 50,51 | 50,93 | -0,02% | 164.053,00 |
| 30.04.2026 | 51,62 | 52,74 | 50,59 | 50,94 | -1,89% | 213.286,00 |
| 29.04.2026 | 52,91 | 53,04 | 51,87 | 51,92 | -2,84% | 102.075,00 |
| 28.04.2026 | 53,95 | 54,49 | 53,17 | 53,44 | 0,49% | 107.664,00 |
| 27.04.2026 | 53,63 | 54,29 | 52,99 | 53,18 | -0,60% | 114.674,00 |
| 24.04.2026 | 53,84 | 55,02 | 52,98 | 53,50 | -1,53% | 636.719,00 |
| 23.04.2026 | 53,86 | 55,14 | 53,86 | 54,33 | 1,61% | 115.200,00 |
| 22.04.2026 | 53,10 | 53,80 | 53,00 | 53,47 | 1,12% | 135.103,00 |
| 21.04.2026 | 53,67 | 54,31 | 52,85 | 52,88 | -1,56% | 140.741,00 |
| 20.04.2026 | 52,13 | 54,33 | 51,89 | 53,72 | 4,70% | 192.097,00 |
| 17.04.2026 | 50,78 | 51,36 | 49,90 | 51,31 | 1,18% | 500.888,00 |
| 16.04.2026 | 50,47 | 51,14 | 49,89 | 50,71 | 0,28% | 217.540,00 |
| 15.04.2026 | 52,00 | 52,08 | 50,27 | 50,57 | -2,49% | 171.279,00 |
| 14.04.2026 | 51,80 | 52,17 | 51,04 | 51,86 | -0,25% | 210.729,00 |
| 13.04.2026 | 55,55 | 56,15 | 51,80 | 51,99 | -6,91% | 363.754,00 |
| 10.04.2026 | 55,24 | 56,30 | 54,97 | 55,85 | 0,63% | 116.140,00 |
| 09.04.2026 | 53,50 | 55,88 | 53,40 | 55,50 | 3,37% | 137.360,00 |
| 08.04.2026 | 53,58 | 53,87 | 52,66 | 53,69 | 1,02% | 137.463,00 |
| 07.04.2026 | 52,69 | 53,46 | 52,01 | 53,15 | 0,66% | 82.457,00 |
| 06.04.2026 | 53,80 | 53,80 | 52,62 | 52,80 | -1,86% | 85.860,00 |
| 02.04.2026 | 52,93 | 53,94 | 52,79 | 53,80 | 2,11% | 120.756,00 |
| 01.04.2026 | 52,00 | 53,00 | 52,00 | 52,69 | 1,27% | 130.349,00 |
| 31.03.2026 | 53,24 | 53,75 | 51,52 | 52,03 | -1,35% | 117.490,00 |
| 30.03.2026 | 52,40 | 52,88 | 51,89 | 52,74 | 1,81% | 90.156,00 |
| 27.03.2026 | 51,83 | 52,35 | 51,39 | 51,80 | -0,44% | 95.953,00 |
| 26.03.2026 | 50,86 | 52,38 | 50,70 | 52,03 | 1,80% | 105.770,00 |
| 25.03.2026 | 51,45 | 51,48 | 49,86 | 51,11 | -0,18% | 111.753,00 |
| 24.03.2026 | 50,45 | 52,31 | 50,45 | 51,20 | 0,45% | 144.170,00 |
| 23.03.2026 | 51,04 | 51,74 | 50,37 | 50,97 | 1,59% | 161.593,00 |
| 20.03.2026 | 51,07 | 51,58 | 50,10 | 50,17 | -1,63% | 941.515,00 |
| 19.03.2026 | 50,56 | 51,50 | 49,71 | 51,00 | 1,49% | 168.742,00 |
| 18.03.2026 | 50,87 | 51,23 | 49,65 | 50,25 | -2,07% | 159.388,00 |
| 17.03.2026 | 52,38 | 52,39 | 51,25 | 51,31 | -1,35% | 114.152,00 |
| 16.03.2026 | 53,03 | 53,03 | 51,50 | 52,01 | -0,74% | 120.202,00 |
| 13.03.2026 | 52,25 | 52,65 | 51,50 | 52,40 | 0,89% | 113.546,00 |
| 12.03.2026 | 50,78 | 52,75 | 50,78 | 51,94 | 1,07% | 120.093,00 |
| 11.03.2026 | 51,63 | 52,53 | 50,69 | 51,39 | -1,34% | 116.553,00 |
| 10.03.2026 | 54,05 | 54,12 | 51,95 | 52,09 | -3,61% | 135.420,00 |
| 09.03.2026 | 53,58 | 54,50 | 52,69 | 54,04 | -0,13% | 81.947,00 |
| 06.03.2026 | 53,18 | 54,27 | 52,79 | 54,11 | 0,65% | 120.497,00 |
| 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 |
| 02.01.2026 | 50,42 | 50,74 | 49,94 | 50,27 | -0,30% | 92.422,00 |
| 31.12.2025 | 50,83 | 51,30 | 50,37 | 50,42 | -1,02% | 78.693,00 |
| 30.12.2025 | 51,40 | 51,89 | 50,92 | 50,94 | -0,89% | 85.117,00 |
| 29.12.2025 | 51,61 | 51,95 | 51,36 | 51,40 | -0,10% | 100.286,00 |