Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,66 | 68,66 | 68,65 | 68,66 | 1,77% | - |
| 25.02.2021 | 72,24 | 72,50 | 0,00 | 67,46 | -5,09% | - |
| 24.02.2021 | 70,00 | 72,54 | 69,15 | 71,08 | -0,21% | - |
| 23.02.2021 | 68,77 | 71,54 | 68,74 | 71,23 | -3,68% | - |
| 22.02.2021 | 74,73 | 75,13 | 72,95 | 73,95 | -3,38% | - |
| 19.02.2021 | 77,32 | 77,59 | 75,74 | 76,54 | -0,36% | - |
| 18.02.2021 | 76,53 | 77,99 | 76,06 | 76,81 | 0,23% | - |
| 17.02.2021 | 77,39 | 77,71 | 74,96 | 76,63 | -1,29% | - |
| 16.02.2021 | 78,30 | 78,56 | 77,30 | 77,64 | -2,16% | - |
| 12.02.2021 | 80,79 | 80,89 | 78,85 | 79,35 | -2,12% | - |
| 11.02.2021 | 82,88 | 82,88 | 0,00 | 81,06 | -2,25% | - |
| 10.02.2021 | 84,43 | 84,88 | 81,04 | 82,93 | -2,53% | - |
| 09.02.2021 | 85,19 | 86,93 | 84,35 | 85,08 | -0,12% | - |
| 08.02.2021 | 84,30 | 85,20 | 83,49 | 85,18 | 2,40% | - |
| 05.02.2021 | 81,85 | 83,98 | 81,84 | 83,18 | 1,93% | - |
| 04.02.2021 | 81,72 | 81,81 | 81,54 | 81,61 | 1,56% | - |
| 03.02.2021 | 80,65 | 81,14 | 78,73 | 80,36 | -0,98% | - |
| 02.02.2021 | 80,43 | 81,76 | 79,93 | 81,15 | 1,61% | - |
| 01.02.2021 | 80,19 | 80,19 | 79,87 | 79,87 | 0,37% | - |
| 29.01.2021 | 79,66 | 80,97 | 78,09 | 79,57 | 1,41% | - |
| 28.01.2021 | 80,65 | 81,59 | 78,17 | 78,46 | -0,55% | - |
| 27.01.2021 | 78,68 | 78,89 | 78,68 | 78,89 | -4,53% | - |
| 26.01.2021 | 79,04 | 85,84 | 78,91 | 82,64 | 12,64% | - |
| 25.01.2021 | 73,36 | 73,36 | 73,36 | 73,36 | -0,62% | - |
| 22.01.2021 | 72,22 | 74,87 | 71,62 | 73,82 | 1,10% | - |
| 21.01.2021 | 72,86 | 73,01 | 72,86 | 73,01 | 0,05% | - |
| 20.01.2021 | 72,70 | 73,17 | 71,89 | 72,97 | 0,20% | - |
| 19.01.2021 | 71,91 | 73,15 | 71,54 | 72,83 | 1,47% | - |
| 15.01.2021 | 69,59 | 72,29 | 69,59 | 71,77 | 2,78% | - |
| 14.01.2021 | 70,31 | 70,58 | 69,80 | 69,83 | -0,34% | - |
| 13.01.2021 | 70,45 | 71,15 | 69,29 | 70,07 | -0,79% | - |
| 12.01.2021 | 70,59 | 70,74 | 69,24 | 70,63 | 0,06% | - |
| 11.01.2021 | 71,29 | 71,48 | 69,91 | 70,58 | -2,47% | - |
| 08.01.2021 | 72,79 | 72,79 | 70,66 | 72,37 | -0,16% | - |
| 07.01.2021 | 74,03 | 74,27 | 71,87 | 72,48 | -1,56% | - |
| 06.01.2021 | 72,31 | 74,40 | 72,23 | 73,63 | 3,78% | - |
| 05.01.2021 | 71,08 | 72,18 | 70,12 | 70,95 | -0,34% | - |
| 04.01.2021 | 71,89 | 72,02 | 70,61 | 71,19 | -1,96% | - |
| 31.12.2020 | 71,89 | 73,00 | 71,64 | 72,61 | 0,63% | - |
| 30.12.2020 | 71,69 | 72,41 | 71,15 | 72,15 | 0,39% | - |
| 29.12.2020 | 72,97 | 73,13 | 71,08 | 71,87 | -2,73% | - |
| 28.12.2020 | 73,89 | 73,89 | 73,89 | 73,89 | -5,53% | - |
| 24.12.2020 | 70,97 | 78,22 | 70,08 | 78,22 | 10,40% | - |
| 23.12.2020 | 70,60 | 70,86 | 70,06 | 70,85 | 0,44% | - |
| 22.12.2020 | 70,06 | 71,01 | 69,66 | 70,54 | 1,42% | - |
| 21.12.2020 | 69,34 | 69,62 | 68,09 | 69,55 | -3,32% | - |
| 18.12.2020 | 73,79 | 74,06 | 71,32 | 71,94 | -1,72% | - |
| 17.12.2020 | 73,11 | 73,69 | 72,74 | 73,20 | -0,03% | - |
| 16.12.2020 | 74,28 | 74,52 | 72,66 | 73,22 | -1,35% | - |
| 15.12.2020 | 73,84 | 74,64 | 73,40 | 74,23 | 1,19% | - |
| 14.12.2020 | 75,75 | 75,77 | 73,21 | 73,36 | -1,58% | - |
| 11.12.2020 | 74,20 | 74,88 | 73,95 | 74,53 | 1,04% | - |
| 10.12.2020 | 71,99 | 74,04 | 71,68 | 73,76 | 2,67% | - |
| 09.12.2020 | 71,18 | 73,35 | 70,95 | 71,84 | 2,21% | - |
| 08.12.2020 | 70,67 | 74,20 | 70,12 | 70,29 | 0,05% | - |
| 07.12.2020 | 70,17 | 70,28 | 70,17 | 70,26 | -1,11% | - |
| 04.12.2020 | 70,20 | 71,28 | 69,87 | 71,05 | 2,08% | - |
| 03.12.2020 | 69,64 | 70,83 | 69,54 | 69,60 | -0,41% | - |
| 02.12.2020 | 70,22 | 72,05 | 69,89 | 69,89 | 0,29% | - |
| 01.12.2020 | 69,91 | 70,80 | 68,84 | 69,68 | 2,09% | - |
| 30.11.2020 | 69,61 | 69,97 | 67,98 | 68,26 | 1,99% | - |
| 27.11.2020 | 70,02 | 70,17 | 66,92 | 66,92 | -5,37% | - |
| 25.11.2020 | 71,04 | 72,31 | 70,06 | 70,72 | -1,35% | - |
| 24.11.2020 | 71,29 | 72,72 | 70,97 | 71,68 | 1,31% | - |
| 23.11.2020 | 69,78 | 70,92 | 69,69 | 70,76 | 1,22% | - |
| 20.11.2020 | 68,93 | 70,92 | 68,93 | 69,91 | 0,72% | - |
| 19.11.2020 | 68,71 | 69,79 | 68,46 | 69,41 | -0,28% | - |
| 18.11.2020 | 71,29 | 71,36 | 69,50 | 69,60 | -3,19% | - |
| 17.11.2020 | 70,74 | 73,38 | 70,23 | 71,89 | -0,10% | - |
| 16.11.2020 | 71,24 | 72,39 | 71,02 | 71,96 | 1,24% | - |
| 13.11.2020 | 71,15 | 71,54 | 70,21 | 71,08 | 0,54% | - |
| 12.11.2020 | 72,23 | 72,27 | 69,18 | 70,70 | -3,62% | - |
| 11.11.2020 | 74,58 | 74,58 | 71,94 | 73,35 | 0,26% | - |
| 10.11.2020 | 70,26 | 73,70 | 69,47 | 73,16 | 6,11% | - |
| 09.11.2020 | 70,72 | 71,48 | 68,87 | 68,95 | 2,83% | - |
| 06.11.2020 | 67,35 | 67,94 | 67,03 | 67,06 | -0,64% | - |
| 05.11.2020 | 67,42 | 69,14 | 66,79 | 67,49 | 3,40% | - |
| 04.11.2020 | 68,75 | 68,79 | 64,82 | 65,27 | -4,25% | - |
| 03.11.2020 | 69,11 | 69,29 | 0,00 | 68,17 | 0,69% | - |
| 02.11.2020 | 66,99 | 68,13 | 65,85 | 67,70 | 5,30% | - |
| 30.10.2020 | 65,31 | 66,21 | 63,45 | 64,29 | -2,94% | - |
| 29.10.2020 | 65,74 | 66,67 | 65,17 | 66,24 | -1,00% | - |
| 28.10.2020 | 68,18 | 68,34 | 66,07 | 66,91 | -2,93% | - |
| 27.10.2020 | 68,60 | 70,04 | 68,44 | 68,93 | 0,31% | - |
| 26.10.2020 | 68,65 | 68,85 | 67,55 | 68,72 | -3,41% | - |
| 23.10.2020 | 68,99 | 71,14 | 68,69 | 71,14 | 2,02% | - |
| 22.10.2020 | 67,99 | 69,73 | 67,53 | 69,73 | 3,62% | - |
| 21.10.2020 | 66,94 | 67,55 | 66,68 | 67,30 | 1,33% | - |
| 20.10.2020 | 67,67 | 67,77 | 65,01 | 66,41 | -1,24% | - |
| 19.10.2020 | 66,78 | 67,84 | 66,67 | 67,25 | 0,19% | - |
| 16.10.2020 | 65,45 | 67,33 | 65,45 | 67,12 | 0,61% | - |
| 15.10.2020 | 64,60 | 66,71 | 64,59 | 66,71 | 2,88% | - |
| 14.10.2020 | 66,20 | 66,20 | 63,89 | 64,84 | -1,38% | - |
| 13.10.2020 | 67,13 | 67,13 | 65,16 | 65,75 | -1,92% | - |
| 12.10.2020 | 64,78 | 67,19 | 64,78 | 67,04 | 4,37% | - |
| 09.10.2020 | 64,67 | 64,86 | 63,63 | 64,23 | -0,12% | - |
| 08.10.2020 | 63,83 | 65,00 | 63,54 | 64,31 | 1,79% | - |
| 07.10.2020 | 63,66 | 64,23 | 61,55 | 63,18 | -0,12% | - |
| 06.10.2020 | 62,72 | 64,22 | 62,20 | 63,26 | 0,60% | - |
| 05.10.2020 | 62,64 | 63,50 | 62,45 | 62,88 | -0,73% | - |