Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,02 | 37,02 | 36,84 | 36,85 | -2,10% | - |
| 25.02.2021 | 38,99 | 39,20 | 37,44 | 37,64 | -2,53% | - |
| 24.02.2021 | 38,65 | 38,80 | 38,39 | 38,61 | 1,22% | - |
| 23.02.2021 | 39,09 | 40,07 | 37,68 | 38,15 | 0,01% | - |
| 22.02.2021 | 38,04 | 38,33 | 37,76 | 38,14 | 0,36% | - |
| 19.02.2021 | 38,13 | 38,81 | 37,92 | 38,01 | -0,29% | - |
| 18.02.2021 | 38,58 | 39,02 | 37,63 | 38,12 | -0,95% | - |
| 17.02.2021 | 0,00 | 38,48 | 0,00 | 38,48 | 0,69% | - |
| 16.02.2021 | 38,76 | 39,12 | 0,00 | 38,22 | -1,19% | - |
| 12.02.2021 | 38,93 | 39,99 | 38,40 | 38,68 | -1,34% | - |
| 11.02.2021 | 39,73 | 40,06 | 38,90 | 39,20 | -1,62% | - |
| 10.02.2021 | 39,98 | 41,03 | 39,29 | 39,85 | -2,00% | - |
| 09.02.2021 | 39,61 | 40,79 | 39,39 | 40,66 | 2,77% | - |
| 08.02.2021 | 39,58 | 40,06 | 39,07 | 39,57 | -0,50% | - |
| 05.02.2021 | 40,19 | 40,70 | 39,41 | 39,77 | -2,88% | - |
| 04.02.2021 | 40,33 | 41,43 | 39,66 | 40,95 | 1,84% | - |
| 03.02.2021 | 40,47 | 41,16 | 39,72 | 40,21 | -1,69% | - |
| 02.02.2021 | 40,64 | 41,09 | 40,12 | 40,90 | 0,84% | - |
| 01.02.2021 | 40,31 | 41,03 | 39,67 | 40,56 | -0,64% | - |
| 29.01.2021 | 39,14 | 40,82 | 38,27 | 40,82 | 4,68% | - |
| 28.01.2021 | 39,15 | 40,04 | 38,68 | 38,99 | 1,87% | - |
| 27.01.2021 | 38,13 | 38,42 | 37,66 | 38,28 | 0,17% | - |
| 26.01.2021 | 37,96 | 38,21 | 37,96 | 38,21 | 0,38% | - |
| 25.01.2021 | 38,15 | 38,56 | 37,60 | 38,07 | -0,67% | - |
| 22.01.2021 | 37,50 | 38,41 | 37,36 | 38,32 | 1,26% | - |
| 21.01.2021 | 37,68 | 38,15 | 37,26 | 37,85 | -0,76% | - |
| 20.01.2021 | 38,22 | 38,32 | 37,50 | 38,14 | -0,03% | - |
| 19.01.2021 | 38,80 | 38,87 | 37,68 | 38,15 | -1,68% | - |
| 15.01.2021 | 38,26 | 39,03 | 38,07 | 38,80 | 0,03% | - |
| 14.01.2021 | 38,53 | 39,18 | 38,53 | 38,79 | 0,23% | - |
| 13.01.2021 | 38,64 | 39,12 | 38,25 | 38,70 | 0,17% | - |
| 12.01.2021 | 38,34 | 38,78 | 38,17 | 38,63 | 1,54% | - |
| 11.01.2021 | 37,90 | 38,20 | 37,52 | 38,05 | -0,78% | - |
| 08.01.2021 | 38,02 | 38,47 | 37,86 | 38,35 | 1,21% | - |
| 07.01.2021 | 38,49 | 38,74 | 37,80 | 37,89 | -1,46% | - |
| 06.01.2021 | 37,19 | 39,52 | 37,17 | 38,45 | 4,64% | - |
| 05.01.2021 | 36,92 | 37,54 | 36,63 | 36,74 | -0,08% | - |
| 04.01.2021 | 37,04 | 37,13 | 36,68 | 36,77 | -0,70% | - |
| 31.12.2020 | 36,98 | 37,36 | 36,80 | 37,03 | 0,68% | - |
| 30.12.2020 | 36,91 | 37,20 | 36,45 | 36,78 | -0,38% | - |
| 29.12.2020 | 36,98 | 37,13 | 36,72 | 36,92 | -1,22% | - |
| 28.12.2020 | 38,28 | 38,28 | 37,38 | 37,38 | -3,81% | - |
| 24.12.2020 | 36,90 | 38,90 | 35,98 | 38,86 | 4,36% | - |
| 23.12.2020 | 37,19 | 37,42 | 36,93 | 37,23 | 0,64% | - |
| 22.12.2020 | 36,72 | 37,45 | 36,72 | 37,00 | 0,65% | - |
| 21.12.2020 | 36,54 | 37,10 | 36,37 | 36,76 | -0,41% | - |
| 18.12.2020 | 38,47 | 38,58 | 36,36 | 36,91 | -3,98% | - |
| 17.12.2020 | 38,96 | 39,32 | 38,36 | 38,44 | -0,93% | - |
| 16.12.2020 | 39,61 | 39,71 | 38,11 | 38,80 | -1,77% | - |
| 15.12.2020 | 39,35 | 39,96 | 38,33 | 39,50 | 1,63% | - |
| 14.12.2020 | 39,48 | 40,01 | 38,86 | 38,86 | -0,82% | - |
| 11.12.2020 | 39,17 | 39,77 | 38,88 | 39,18 | 0,54% | - |
| 10.12.2020 | 38,85 | 39,77 | 38,66 | 38,97 | -0,65% | - |
| 09.12.2020 | 38,68 | 39,49 | 38,68 | 39,23 | -98,18% | - |
| 08.12.2020 | 38,56 | 2.160,81 | 0,00 | 2.160,81 | 5.702,40% | - |
| 07.12.2020 | 38,25 | 38,97 | 37,24 | 37,24 | -3,21% | - |
| 04.12.2020 | 38,40 | 38,74 | 37,86 | 38,48 | 3,96% | - |
| 03.12.2020 | 38,02 | 38,29 | 34,97 | 37,01 | -14,19% | - |
| 02.12.2020 | 37,34 | 43,13 | 0,00 | 43,13 | 15,37% | - |
| 01.12.2020 | 37,98 | 37,98 | 36,75 | 37,39 | 1,51% | - |
| 30.11.2020 | 37,97 | 38,07 | 36,62 | 36,83 | -2,11% | - |
| 27.11.2020 | 37,90 | 38,93 | 37,54 | 37,63 | -1,80% | - |
| 25.11.2020 | 37,89 | 38,79 | 37,70 | 38,32 | 1,42% | - |
| 24.11.2020 | 37,81 | 38,97 | 37,51 | 37,78 | 1,08% | - |
| 23.11.2020 | 37,74 | 37,99 | 37,19 | 37,38 | 0,30% | - |
| 20.11.2020 | 37,75 | 37,90 | 37,04 | 37,27 | -2,56% | - |
| 19.11.2020 | 38,25 | 38,25 | 38,25 | 38,25 | -0,04% | - |
| 18.11.2020 | 39,26 | 39,44 | 37,96 | 38,26 | -1,85% | - |
| 17.11.2020 | 39,26 | 39,70 | 38,98 | 38,98 | -1,17% | - |
| 16.11.2020 | 39,55 | 39,65 | 38,87 | 39,44 | 0,57% | - |
| 13.11.2020 | 39,27 | 39,45 | 38,63 | 39,22 | 0,98% | - |
| 12.11.2020 | 39,24 | 39,42 | 38,21 | 38,84 | -4,45% | - |
| 11.11.2020 | 39,96 | 40,76 | 39,96 | 40,65 | 2,06% | - |
| 10.11.2020 | 38,01 | 39,92 | 37,56 | 39,83 | 6,50% | - |
| 09.11.2020 | 38,15 | 38,57 | 37,06 | 37,40 | 4,91% | - |
| 06.11.2020 | 35,47 | 35,89 | 35,47 | 35,65 | -1,66% | - |
| 05.11.2020 | 35,50 | 36,77 | 35,33 | 36,25 | 2,06% | - |
| 04.11.2020 | 35,38 | 36,58 | 35,38 | 35,52 | -2,79% | - |
| 03.11.2020 | 36,16 | 36,94 | 35,63 | 36,54 | 3,32% | - |
| 02.11.2020 | 35,13 | 35,79 | 35,13 | 35,36 | 0,51% | - |
| 30.10.2020 | 35,20 | 35,66 | 35,08 | 35,18 | -0,17% | - |
| 29.10.2020 | 34,83 | 35,38 | 34,48 | 35,24 | -0,27% | - |
| 28.10.2020 | 35,89 | 36,00 | 35,16 | 35,34 | -2,36% | - |
| 27.10.2020 | 36,16 | 36,40 | 36,11 | 36,19 | 0,17% | - |
| 26.10.2020 | 36,14 | 36,70 | 35,94 | 36,13 | -2,82% | - |
| 23.10.2020 | 36,42 | 37,18 | 36,24 | 37,18 | 0,19% | - |
| 22.10.2020 | 36,72 | 37,45 | 36,26 | 37,11 | 3,66% | - |
| 21.10.2020 | 36,55 | 36,74 | 35,80 | 35,80 | 0,39% | - |
| 20.10.2020 | 37,03 | 37,11 | 35,66 | 35,66 | -3,82% | - |
| 19.10.2020 | 37,94 | 38,34 | 37,06 | 37,08 | 1,30% | - |
| 16.10.2020 | 36,93 | 38,56 | 36,60 | 36,60 | -0,01% | - |
| 15.10.2020 | 36,18 | 36,97 | 36,14 | 36,61 | 2,90% | - |
| 14.10.2020 | 36,08 | 36,54 | 0,00 | 35,58 | -2,01% | - |
| 13.10.2020 | 36,66 | 36,66 | 35,87 | 36,31 | -0,19% | - |
| 12.10.2020 | 35,96 | 36,59 | 35,57 | 36,38 | 4,39% | - |
| 09.10.2020 | 35,13 | 35,19 | 34,70 | 34,85 | -0,71% | - |
| 08.10.2020 | 35,24 | 35,38 | 34,39 | 35,10 | 0,67% | - |
| 07.10.2020 | 35,21 | 35,21 | 34,70 | 34,86 | 0,26% | - |
| 06.10.2020 | 35,25 | 35,39 | 34,64 | 34,77 | -1,02% | - |
| 05.10.2020 | 35,04 | 35,29 | 34,97 | 35,13 | -0,04% | - |