Echtzeit-Aktienkurs South Jersey Industries
Bid:
Ask:
Aktienkurse zur South Jersey Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,10 | 25,15 | 25,09 | 25,14 | -1,59% | - |
| 25.02.2021 | 26,07 | 26,18 | 25,42 | 25,55 | 1,05% | - |
| 24.02.2021 | 25,32 | 25,32 | 25,21 | 25,28 | -0,43% | - |
| 23.02.2021 | 25,21 | 25,75 | 25,13 | 25,39 | 3,61% | - |
| 22.02.2021 | 24,32 | 24,53 | 24,18 | 24,51 | 0,93% | - |
| 19.02.2021 | 24,30 | 24,42 | 24,03 | 24,28 | 1,38% | - |
| 18.02.2021 | 24,22 | 24,29 | 23,89 | 23,95 | 0,06% | - |
| 17.02.2021 | 23,89 | 23,98 | 23,89 | 23,94 | 1,61% | - |
| 16.02.2021 | 23,73 | 23,76 | 23,45 | 23,56 | -0,49% | - |
| 12.02.2021 | 23,69 | 23,88 | 23,58 | 23,67 | 0,83% | - |
| 11.02.2021 | 23,45 | 23,53 | 23,06 | 23,48 | -0,15% | - |
| 10.02.2021 | 23,61 | 23,76 | 0,00 | 23,51 | -0,34% | - |
| 09.02.2021 | 22,74 | 23,86 | 22,72 | 23,59 | 3,58% | - |
| 08.02.2021 | 23,07 | 23,13 | 22,61 | 22,78 | -1,30% | - |
| 05.02.2021 | 22,69 | 23,20 | 22,69 | 23,08 | 1,23% | - |
| 04.02.2021 | 22,85 | 22,85 | 22,74 | 22,80 | 2,01% | - |
| 03.02.2021 | 22,23 | 22,58 | 21,98 | 22,35 | -1,15% | - |
| 02.02.2021 | 22,61 | 22,61 | 22,60 | 22,61 | -1,85% | - |
| 01.02.2021 | 22,80 | 23,28 | 22,80 | 23,03 | -0,09% | - |
| 29.01.2021 | 22,46 | 23,14 | 22,24 | 23,05 | 4,09% | - |
| 28.01.2021 | 24,00 | 24,04 | 22,03 | 22,15 | -4,24% | - |
| 27.01.2021 | 21,88 | 23,13 | 21,74 | 23,13 | 4,90% | - |
| 26.01.2021 | 22,39 | 22,41 | 21,94 | 22,05 | -2,93% | - |
| 25.01.2021 | 22,72 | 22,73 | 22,71 | 22,71 | 5,07% | - |
| 22.01.2021 | 21,00 | 21,65 | 20,94 | 21,62 | 2,51% | - |
| 21.01.2021 | 21,16 | 21,24 | 20,99 | 21,09 | -1,03% | - |
| 20.01.2021 | 21,55 | 21,55 | 20,94 | 21,31 | -3,03% | - |
| 19.01.2021 | 22,61 | 22,75 | 21,97 | 21,97 | -3,24% | - |
| 15.01.2021 | 22,11 | 22,80 | 22,06 | 22,71 | 0,78% | - |
| 14.01.2021 | 22,19 | 22,78 | 22,00 | 22,53 | 2,57% | - |
| 13.01.2021 | 21,88 | 22,42 | 21,81 | 21,97 | -0,05% | - |
| 12.01.2021 | 21,95 | 21,98 | 21,95 | 21,98 | 0,46% | - |
| 11.01.2021 | 21,63 | 21,96 | 21,56 | 21,88 | 1,48% | - |
| 08.01.2021 | 21,56 | 21,65 | 21,34 | 21,56 | -0,19% | - |
| 07.01.2021 | 21,70 | 21,84 | 21,47 | 21,60 | -2,22% | - |
| 06.01.2021 | 21,78 | 22,26 | 21,78 | 22,09 | 4,74% | - |
| 05.01.2021 | 21,08 | 21,27 | 20,96 | 21,09 | -0,57% | - |
| 04.01.2021 | 21,06 | 21,39 | 21,04 | 21,21 | -1,76% | - |
| 31.12.2020 | 21,46 | 21,64 | 21,27 | 21,59 | -0,02% | - |
| 30.12.2020 | 21,61 | 21,76 | 21,45 | 21,59 | 0,42% | - |
| 29.12.2020 | 21,96 | 21,96 | 21,42 | 21,50 | -4,21% | - |
| 28.12.2020 | 21,79 | 22,45 | 21,76 | 22,45 | 3,12% | - |
| 24.12.2020 | 21,50 | 22,32 | 21,03 | 21,77 | 1,21% | - |
| 23.12.2020 | 21,32 | 21,59 | 21,20 | 21,51 | 1,01% | - |
| 22.12.2020 | 20,90 | 21,30 | 20,80 | 21,29 | 1,12% | - |
| 21.12.2020 | 21,20 | 21,28 | 20,78 | 21,06 | -5,71% | - |
| 18.12.2020 | 22,94 | 23,01 | 22,28 | 22,33 | -2,81% | - |
| 17.12.2020 | 23,13 | 23,26 | 22,85 | 22,98 | -1,48% | - |
| 16.12.2020 | 23,68 | 23,72 | 23,18 | 23,32 | -1,10% | - |
| 15.12.2020 | 23,45 | 24,17 | 23,39 | 23,58 | 0,75% | - |
| 14.12.2020 | 23,91 | 23,99 | 23,36 | 23,41 | 2,05% | - |
| 11.12.2020 | 22,74 | 22,98 | 22,65 | 22,94 | 2,76% | - |
| 10.12.2020 | 22,16 | 22,43 | 21,92 | 22,32 | -0,71% | - |
| 09.12.2020 | 22,77 | 22,77 | 22,32 | 22,48 | -1,38% | - |
| 08.12.2020 | 22,68 | 23,24 | 22,48 | 22,80 | -1,45% | - |
| 07.12.2020 | 23,03 | 23,24 | 22,75 | 23,13 | 0,57% | - |
| 04.12.2020 | 23,16 | 23,32 | 22,81 | 23,00 | 1,14% | - |
| 03.12.2020 | 22,96 | 23,37 | 22,71 | 22,74 | 0,33% | - |
| 02.12.2020 | 23,00 | 23,04 | 22,65 | 22,67 | -1,24% | - |
| 01.12.2020 | 23,67 | 23,67 | 22,85 | 22,95 | -0,50% | - |
| 30.11.2020 | 23,65 | 23,71 | 23,03 | 23,07 | -3,96% | - |
| 27.11.2020 | 23,97 | 24,44 | 23,48 | 24,02 | -2,69% | - |
| 25.11.2020 | 24,69 | 24,90 | 24,16 | 24,68 | -1,12% | - |
| 24.11.2020 | 23,97 | 24,97 | 23,92 | 24,96 | 7,01% | - |
| 23.11.2020 | 23,20 | 23,70 | 23,16 | 23,33 | 2,98% | - |
| 20.11.2020 | 22,62 | 22,94 | 22,52 | 22,65 | 0,13% | - |
| 19.11.2020 | 22,61 | 22,69 | 22,15 | 22,62 | 0,60% | - |
| 18.11.2020 | 23,46 | 23,52 | 22,44 | 22,49 | -3,21% | - |
| 17.11.2020 | 22,98 | 23,41 | 22,70 | 23,23 | 0,32% | - |
| 16.11.2020 | 23,79 | 23,89 | 23,08 | 23,16 | -1,15% | - |
| 13.11.2020 | 23,09 | 23,47 | 22,88 | 23,43 | 3,24% | - |
| 12.11.2020 | 22,72 | 23,01 | 22,32 | 22,69 | -2,39% | - |
| 11.11.2020 | 22,98 | 23,65 | 22,90 | 23,25 | -0,62% | - |
| 10.11.2020 | 22,21 | 23,65 | 0,00 | 23,39 | 8,14% | - |
| 09.11.2020 | 21,64 | 21,97 | 0,00 | 21,63 | 7,24% | - |
| 06.11.2020 | 20,73 | 20,76 | 20,02 | 20,17 | -2,21% | - |
| 05.11.2020 | 20,27 | 20,71 | 20,13 | 20,63 | 6,42% | - |
| 04.11.2020 | 20,14 | 20,28 | 19,34 | 19,38 | -5,09% | - |
| 03.11.2020 | 20,60 | 20,85 | 20,12 | 20,42 | 2,59% | - |
| 02.11.2020 | 19,61 | 19,94 | 19,28 | 19,91 | 3,32% | - |
| 30.10.2020 | 19,50 | 19,65 | 19,14 | 19,27 | -1,10% | - |
| 29.10.2020 | 18,99 | 19,68 | 0,00 | 19,48 | 0,70% | - |
| 28.10.2020 | 19,89 | 19,92 | 18,86 | 19,35 | -6,43% | - |
| 27.10.2020 | 20,53 | 20,69 | 20,24 | 20,68 | 0,93% | - |
| 26.10.2020 | 20,30 | 20,55 | 20,09 | 20,49 | -1,49% | - |
| 23.10.2020 | 20,83 | 20,87 | 20,14 | 20,80 | 0,02% | - |
| 22.10.2020 | 20,09 | 20,79 | 19,85 | 20,79 | 4,95% | - |
| 21.10.2020 | 19,67 | 20,46 | 19,61 | 19,81 | 2,40% | - |
| 20.10.2020 | 0,00 | 19,93 | 0,00 | 19,35 | -3,42% | - |
| 19.10.2020 | 19,70 | 20,03 | 19,54 | 20,03 | 0,96% | - |
| 16.10.2020 | 19,74 | 20,07 | 19,64 | 19,84 | -2,53% | - |
| 15.10.2020 | 20,00 | 20,36 | 19,67 | 20,36 | -0,97% | - |
| 14.10.2020 | 20,45 | 20,56 | 20,12 | 20,56 | 1,53% | - |
| 13.10.2020 | 20,23 | 20,39 | 20,01 | 20,25 | -0,64% | - |
| 12.10.2020 | 20,27 | 20,48 | 20,18 | 20,38 | -0,02% | - |
| 09.10.2020 | 20,61 | 20,66 | 20,27 | 20,38 | -1,28% | - |
| 08.10.2020 | 20,58 | 20,72 | 20,41 | 20,65 | 1,75% | - |
| 07.10.2020 | 20,56 | 20,59 | 20,02 | 20,29 | -1,10% | - |
| 06.10.2020 | 19,89 | 20,97 | 19,86 | 20,52 | 1,58% | - |
| 05.10.2020 | 19,57 | 20,20 | 19,57 | 20,20 | 2,28% | - |