14,640$
2,95%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,50 | 14,81 | 14,26 | 14,64 | 2,95% | 71.335,00 |
| 02.05.2024 | 13,99 | 14,32 | 13,88 | 14,22 | 3,57% | 321.236,00 |
| 01.05.2024 | 14,00 | 14,16 | 13,68 | 13,73 | -2,14% | 266.293,00 |
| 30.04.2024 | 14,60 | 14,60 | 14,03 | 14,03 | -4,23% | 346.629,00 |
| 29.04.2024 | 14,85 | 15,00 | 14,65 | 14,65 | -1,08% | 277.205,00 |
| 26.04.2024 | 14,60 | 14,84 | 14,31 | 14,81 | 1,09% | 275.629,00 |
| 25.04.2024 | 14,49 | 14,86 | 14,30 | 14,65 | -0,07% | 351.244,00 |
| 24.04.2024 | 14,41 | 14,71 | 14,35 | 14,66 | 1,73% | 320.896,00 |
| 23.04.2024 | 14,03 | 14,48 | 13,92 | 14,41 | 2,49% | 231.253,00 |
| 22.04.2024 | 13,85 | 14,20 | 13,71 | 14,06 | 0,93% | 274.314,00 |
| 19.04.2024 | 13,36 | 13,98 | 13,36 | 13,93 | 3,57% | 347.101,00 |
| 18.04.2024 | 13,55 | 13,69 | 13,24 | 13,45 | -0,22% | 250.549,00 |
| 17.04.2024 | 14,04 | 14,07 | 13,41 | 13,48 | -3,37% | 211.171,00 |
| 16.04.2024 | 13,93 | 14,17 | 13,73 | 13,95 | -0,85% | 246.047,00 |
| 15.04.2024 | 14,36 | 14,36 | 13,92 | 14,07 | -1,47% | 291.050,00 |
| 12.04.2024 | 14,75 | 14,90 | 14,21 | 14,28 | -3,38% | 204.266,00 |
| 11.04.2024 | 14,77 | 14,92 | 14,48 | 14,78 | 0,27% | 197.708,00 |
| 10.04.2024 | 14,91 | 14,91 | 12,44 | 14,74 | -2,71% | 1.079.095,00 |
| 09.04.2024 | 15,12 | 15,31 | 14,96 | 15,15 | 0,46% | 241.543,00 |
| 08.04.2024 | 15,11 | 15,16 | 14,65 | 15,08 | 0,53% | 237.021,00 |
| 05.04.2024 | 14,54 | 15,08 | 14,40 | 15,00 | 3,81% | 391.140,00 |
| 04.04.2024 | 14,66 | 14,83 | 14,44 | 14,45 | -0,76% | 230.638,00 |
| 03.04.2024 | 14,37 | 14,58 | 14,25 | 14,56 | 1,68% | 200.492,00 |
| 02.04.2024 | 14,10 | 14,42 | 13,93 | 14,32 | 1,42% | 223.876,00 |
| 01.04.2024 | 14,24 | 14,29 | 13,93 | 14,12 | -0,21% | 231.230,00 |
| 28.03.2024 | 14,11 | 14,38 | 13,87 | 14,15 | 0,64% | 475.824,00 |
| 27.03.2024 | 13,89 | 14,10 | 13,73 | 14,06 | 2,18% | 250.962,00 |
| 26.03.2024 | 14,00 | 14,18 | 13,64 | 13,76 | -1,29% | 494.940,00 |
| 25.03.2024 | 13,50 | 14,25 | 13,41 | 13,94 | 3,34% | 538.755,00 |
| 22.03.2024 | 13,67 | 13,69 | 13,38 | 13,49 | -1,10% | 171.902,00 |
| 21.03.2024 | 13,36 | 13,72 | 13,07 | 13,64 | 0,66% | 422.313,00 |
| 20.03.2024 | 13,69 | 13,77 | 13,37 | 13,55 | -0,81% | 264.732,00 |
| 19.03.2024 | 13,38 | 13,80 | 13,35 | 13,66 | 1,49% | 271.336,00 |
| 18.03.2024 | 13,60 | 13,98 | 13,26 | 13,46 | -1,03% | 427.027,00 |
| 15.03.2024 | 13,00 | 13,70 | 12,87 | 13,60 | 3,03% | 599.171,00 |
| 14.03.2024 | 13,27 | 13,35 | 13,02 | 13,20 | -0,53% | 250.638,00 |
| 13.03.2024 | 12,92 | 13,42 | 12,69 | 13,27 | 2,71% | 542.528,00 |
| 12.03.2024 | 13,23 | 13,38 | 12,62 | 12,92 | 0,39% | 457.815,00 |
| 11.03.2024 | 11,99 | 12,90 | 11,89 | 12,87 | 7,34% | 543.920,00 |
| 08.03.2024 | 11,80 | 12,00 | 11,75 | 11,99 | 2,22% | 205.631,00 |
| 07.03.2024 | 11,50 | 11,81 | 11,39 | 11,73 | 2,18% | 236.146,00 |
| 06.03.2024 | 11,65 | 11,68 | 11,32 | 11,48 | -2,21% | 294.451,00 |
| 05.03.2024 | 11,68 | 12,00 | 11,66 | 11,74 | -0,68% | 392.138,00 |
| 04.03.2024 | 12,30 | 12,37 | 11,65 | 11,82 | -2,96% | 370.090,00 |
| 01.03.2024 | 12,05 | 12,32 | 11,84 | 12,18 | 1,16% | 451.498,00 |
| 29.02.2024 | 10,80 | 12,19 | 10,56 | 12,04 | 21,62% | 766.335,00 |
| 28.02.2024 | 9,82 | 10,17 | 9,76 | 9,90 | 0,41% | 296.016,00 |
| 27.02.2024 | 9,78 | 9,95 | 9,76 | 9,86 | 2,18% | 209.448,00 |
| 26.02.2024 | 9,66 | 9,80 | 9,50 | 9,65 | -0,10% | 238.175,00 |
| 23.02.2024 | 9,49 | 9,72 | 9,38 | 9,66 | 1,15% | 154.603,00 |
| 22.02.2024 | 9,79 | 9,92 | 9,52 | 9,55 | -2,15% | 231.823,00 |
| 21.02.2024 | 9,44 | 9,85 | 9,44 | 9,76 | 3,17% | 195.114,00 |
| 20.02.2024 | 9,36 | 9,65 | 9,27 | 9,46 | 0,21% | 163.920,00 |
| 16.02.2024 | 9,34 | 9,53 | 9,20 | 9,44 | 0,75% | 227.345,00 |
| 15.02.2024 | 9,19 | 9,50 | 9,17 | 9,37 | 3,88% | 294.017,00 |
| 14.02.2024 | 8,67 | 9,05 | 8,67 | 9,02 | 5,62% | 265.887,00 |
| 13.02.2024 | 8,67 | 8,82 | 8,46 | 8,54 | -4,47% | 267.062,00 |
| 12.02.2024 | 8,78 | 9,05 | 8,78 | 8,94 | 2,88% | 226.436,00 |
| 09.02.2024 | 8,73 | 8,86 | 8,63 | 8,69 | -0,69% | 199.276,00 |
| 08.02.2024 | 8,62 | 8,82 | 8,62 | 8,75 | 1,04% | 136.137,00 |
| 07.02.2024 | 8,58 | 8,75 | 8,42 | 8,66 | 1,76% | 217.999,00 |
| 06.02.2024 | 8,48 | 8,64 | 8,31 | 8,51 | 0,12% | 305.033,00 |
| 05.02.2024 | 8,50 | 8,59 | 8,37 | 8,50 | -1,51% | 239.444,00 |
| 02.02.2024 | 8,68 | 8,76 | 8,45 | 8,63 | -1,48% | 197.534,00 |
| 01.02.2024 | 8,75 | 8,94 | 8,64 | 8,76 | 0,69% | 159.206,00 |
| 31.01.2024 | 8,73 | 8,96 | 8,65 | 8,70 | -1,14% | 190.673,00 |
| 30.01.2024 | 8,61 | 8,86 | 8,61 | 8,80 | 0,34% | 155.989,00 |
| 29.01.2024 | 8,73 | 8,80 | 8,53 | 8,77 | 0,69% | 104.111,00 |
| 26.01.2024 | 8,57 | 8,74 | 8,52 | 8,71 | 2,35% | 131.887,00 |
| 25.01.2024 | 8,25 | 8,52 | 8,21 | 8,51 | 4,55% | 150.349,00 |
| 24.01.2024 | 8,26 | 8,32 | 8,08 | 8,14 | 0,25% | 128.064,00 |
| 23.01.2024 | 8,16 | 8,27 | 8,01 | 8,12 | 0,74% | 157.645,00 |
| 22.01.2024 | 8,05 | 8,09 | 7,87 | 8,06 | 0,88% | 164.360,00 |
| 19.01.2024 | 8,04 | 8,04 | 7,74 | 7,99 | 0,00% | 331.384,00 |
| 18.01.2024 | 7,97 | 8,02 | 7,81 | 7,99 | 0,63% | 163.043,00 |
| 17.01.2024 | 7,82 | 7,98 | 7,76 | 7,94 | 0,76% | 186.237,00 |
| 16.01.2024 | 8,01 | 8,02 | 7,86 | 7,88 | -2,35% | 166.748,00 |
| 12.01.2024 | 8,22 | 8,30 | 8,06 | 8,07 | 0,00% | 100.971,00 |
| 11.01.2024 | 8,13 | 8,14 | 7,88 | 8,07 | -0,86% | 98.792,00 |
| 10.01.2024 | 8,10 | 8,14 | 7,95 | 8,14 | 0,12% | 192.598,00 |
| 09.01.2024 | 8,26 | 8,26 | 8,08 | 8,13 | -2,52% | 154.003,00 |
| 08.01.2024 | 8,30 | 8,36 | 8,02 | 8,34 | 0,12% | 246.403,00 |
| 05.01.2024 | 8,30 | 8,50 | 8,09 | 8,33 | 0,85% | 285.522,00 |
| 04.01.2024 | 8,76 | 8,76 | 8,19 | 8,26 | -5,06% | 259.766,00 |
| 03.01.2024 | 8,61 | 9,02 | 8,48 | 8,70 | 0,12% | 369.625,00 |
| 02.01.2024 | 8,36 | 8,95 | 8,25 | 8,69 | 3,58% | 330.129,00 |
| 29.12.2023 | 8,67 | 8,69 | 8,32 | 8,39 | -3,12% | 213.600,00 |
| 28.12.2023 | 8,52 | 8,68 | 8,38 | 8,66 | 1,41% | 446.277,00 |
| 27.12.2023 | 8,52 | 8,59 | 8,40 | 8,54 | 0,23% | 272.720,00 |
| 26.12.2023 | 8,49 | 8,59 | 8,45 | 8,52 | 1,79% | 228.965,00 |
| 22.12.2023 | 8,48 | 8,75 | 8,36 | 8,37 | 0,48% | 241.823,00 |
| 21.12.2023 | 8,30 | 8,56 | 8,13 | 8,33 | 1,46% | 411.251,00 |
| 20.12.2023 | 8,31 | 8,66 | 8,18 | 8,21 | -1,91% | 261.860,00 |
| 19.12.2023 | 7,93 | 8,44 | 7,93 | 8,37 | 5,42% | 240.597,00 |
| 18.12.2023 | 7,97 | 8,10 | 7,85 | 7,94 | 0,76% | 175.976,00 |
| 15.12.2023 | 8,35 | 8,44 | 7,86 | 7,88 | -5,17% | 498.361,00 |
| 14.12.2023 | 8,23 | 8,63 | 8,19 | 8,31 | 4,01% | 435.842,00 |
| 13.12.2023 | 7,45 | 7,99 | 7,30 | 7,99 | 9,60% | 782.648,00 |
| 12.12.2023 | 7,61 | 7,61 | 7,22 | 7,29 | -4,08% | 274.241,00 |
| 11.12.2023 | 7,63 | 7,69 | 7,52 | 7,60 | -1,30% | 212.803,00 |