36,117$
0,02%
Echtzeit-Aktienkurs South Jersey Industries
Bid:
Ask:
Aktienkurse zur South Jersey Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 36,12 | 36,13 | 36,09 | 36,09 | -0,06% | 18.599.245,00 |
| 30.01.2023 | 36,11 | 36,13 | 36,09 | 36,11 | 0,00% | 4.408.065,00 |
| 27.01.2023 | 36,11 | 36,13 | 36,11 | 36,11 | 0,00% | 5.754.941,00 |
| 26.01.2023 | 36,11 | 36,13 | 36,11 | 36,11 | 0,08% | 17.508.059,00 |
| 25.01.2023 | 35,89 | 36,10 | 35,89 | 36,08 | 0,50% | 18.474.349,00 |
| 24.01.2023 | 35,84 | 36,01 | 35,84 | 35,90 | -0,06% | 11.764.142,00 |
| 23.01.2023 | 35,92 | 35,96 | 35,83 | 35,92 | -0,06% | 1.714.567,00 |
| 20.01.2023 | 35,85 | 36,03 | 35,78 | 35,94 | 0,48% | 3.338.686,00 |
| 19.01.2023 | 35,85 | 35,86 | 35,75 | 35,77 | -0,11% | 2.001.339,00 |
| 18.01.2023 | 35,69 | 35,91 | 35,69 | 35,81 | 0,25% | 5.582.976,00 |
| 17.01.2023 | 35,79 | 35,82 | 35,72 | 35,72 | -0,14% | 3.202.379,00 |
| 13.01.2023 | 35,75 | 35,80 | 35,72 | 35,77 | 0,03% | 2.804.787,00 |
| 12.01.2023 | 35,82 | 35,82 | 35,70 | 35,76 | -0,06% | 1.297.680,00 |
| 11.01.2023 | 35,76 | 35,81 | 35,76 | 35,78 | 0,11% | 1.239.915,00 |
| 10.01.2023 | 35,79 | 35,86 | 35,74 | 35,74 | -0,22% | 1.184.719,00 |
| 09.01.2023 | 35,80 | 35,87 | 35,74 | 35,82 | 0,28% | 4.034.592,00 |
| 06.01.2023 | 35,45 | 35,72 | 35,36 | 35,72 | 0,96% | 5.815.331,00 |
| 05.01.2023 | 35,32 | 35,43 | 35,30 | 35,38 | 0,20% | 1.471.187,00 |
| 04.01.2023 | 35,40 | 35,50 | 35,20 | 35,31 | -0,25% | 3.385.387,00 |
| 03.01.2023 | 35,50 | 35,54 | 35,22 | 35,40 | -0,37% | 2.055.594,00 |
| 30.12.2022 | 35,50 | 35,59 | 35,48 | 35,53 | -0,03% | 538.385,00 |
| 29.12.2022 | 35,40 | 35,55 | 35,40 | 35,54 | 0,42% | 608.006,00 |
| 28.12.2022 | 35,21 | 35,46 | 35,16 | 35,39 | 0,65% | 2.105.436,00 |
| 27.12.2022 | 35,29 | 35,36 | 35,15 | 35,16 | -0,23% | 970.723,00 |
| 23.12.2022 | 35,19 | 35,30 | 35,19 | 35,24 | 0,00% | 4.830.183,00 |
| 22.12.2022 | 35,29 | 35,32 | 35,10 | 35,24 | -0,11% | 1.192.478,00 |
| 21.12.2022 | 35,31 | 35,37 | 35,21 | 35,28 | 0,11% | 1.879.756,00 |
| 20.12.2022 | 35,30 | 35,32 | 35,13 | 35,24 | -0,03% | 1.095.365,00 |
| 19.12.2022 | 35,40 | 35,47 | 35,16 | 35,25 | 0,06% | 1.372.902,00 |
| 16.12.2022 | 35,25 | 35,55 | 35,23 | 35,23 | -0,98% | 6.976.192,00 |
| 15.12.2022 | 35,34 | 35,66 | 35,34 | 35,58 | 0,59% | 2.044.564,00 |
| 14.12.2022 | 35,00 | 35,68 | 34,87 | 35,37 | 0,97% | 2.228.703,00 |
| 13.12.2022 | 35,19 | 35,20 | 34,98 | 35,03 | -0,23% | 1.560.776,00 |
| 12.12.2022 | 35,20 | 35,20 | 35,06 | 35,11 | -0,11% | 655.153,00 |
| 09.12.2022 | 35,10 | 35,23 | 35,02 | 35,15 | -0,14% | 668.545,00 |
| 08.12.2022 | 35,02 | 35,20 | 34,99 | 35,20 | 0,43% | 946.279,00 |
| 07.12.2022 | 34,63 | 35,05 | 34,57 | 35,05 | 1,18% | 915.727,00 |
| 06.12.2022 | 34,50 | 34,79 | 34,46 | 34,64 | 0,64% | 835.393,00 |
| 05.12.2022 | 33,92 | 34,54 | 33,92 | 34,42 | 0,91% | 698.466,00 |
| 02.12.2022 | 34,90 | 35,00 | 33,99 | 34,11 | -2,38% | 1.689.186,00 |
| 01.12.2022 | 34,80 | 35,08 | 34,68 | 34,94 | 0,69% | 719.355,00 |
| 30.11.2022 | 34,88 | 35,06 | 34,48 | 34,70 | -0,83% | 1.532.661,00 |
| 29.11.2022 | 34,90 | 35,08 | 34,80 | 34,99 | -0,03% | 464.562,00 |
| 28.11.2022 | 35,00 | 35,16 | 34,94 | 35,00 | -0,28% | 454.305,00 |
| 25.11.2022 | 35,12 | 35,23 | 35,10 | 35,10 | -0,09% | 211.319,00 |
| 23.11.2022 | 34,97 | 35,20 | 34,97 | 35,13 | 0,17% | 405.807,00 |
| 22.11.2022 | 34,87 | 35,12 | 34,80 | 35,07 | 0,69% | 1.125.332,00 |
| 21.11.2022 | 34,71 | 34,88 | 34,61 | 34,83 | 0,37% | 402.549,00 |
| 18.11.2022 | 34,64 | 34,80 | 34,38 | 34,70 | 0,78% | 900.793,00 |
| 17.11.2022 | 34,19 | 34,43 | 34,17 | 34,43 | 0,32% | 326.765,00 |
| 16.11.2022 | 34,30 | 34,54 | 34,26 | 34,32 | 0,03% | 818.561,00 |
| 15.11.2022 | 34,11 | 34,36 | 34,09 | 34,31 | 0,94% | 541.231,00 |
| 14.11.2022 | 34,20 | 34,33 | 33,98 | 33,99 | -0,47% | 678.302,00 |
| 11.11.2022 | 34,11 | 34,28 | 34,03 | 34,15 | 0,26% | 485.211,00 |
| 10.11.2022 | 33,85 | 34,10 | 33,68 | 34,06 | 0,89% | 1.033.021,00 |
| 09.11.2022 | 33,83 | 34,01 | 33,61 | 33,76 | -0,21% | 1.063.561,00 |
| 08.11.2022 | 34,10 | 34,17 | 33,35 | 33,83 | -0,62% | 2.202.316,00 |
| 07.11.2022 | 34,37 | 34,54 | 33,92 | 34,04 | -1,42% | 722.566,00 |
| 04.11.2022 | 34,16 | 34,57 | 34,05 | 34,53 | 0,94% | 650.160,00 |
| 03.11.2022 | 34,20 | 34,88 | 34,08 | 34,21 | -0,84% | 878.497,00 |
| 02.11.2022 | 34,59 | 34,72 | 34,42 | 34,50 | -0,75% | 730.730,00 |
| 01.11.2022 | 34,80 | 34,93 | 34,59 | 34,76 | 0,26% | 718.408,00 |
| 31.10.2022 | 34,95 | 34,95 | 34,63 | 34,67 | -0,66% | 1.749.752,00 |
| 28.10.2022 | 34,95 | 34,97 | 34,82 | 34,90 | 0,37% | 544.423,00 |
| 27.10.2022 | 34,79 | 34,94 | 34,71 | 34,77 | 0,17% | 503.527,00 |
| 26.10.2022 | 34,95 | 34,99 | 34,70 | 34,71 | -0,34% | 1.005.656,00 |
| 25.10.2022 | 34,51 | 34,89 | 34,48 | 34,83 | 0,52% | 905.664,00 |
| 24.10.2022 | 34,35 | 34,87 | 34,35 | 34,65 | 0,76% | 1.090.596,00 |
| 21.10.2022 | 34,25 | 34,39 | 34,02 | 34,39 | 0,88% | 571.153,00 |
| 20.10.2022 | 34,18 | 34,26 | 34,03 | 34,09 | -0,55% | 532.976,00 |
| 19.10.2022 | 33,97 | 34,28 | 33,97 | 34,28 | 1,00% | 596.661,00 |
| 18.10.2022 | 33,98 | 34,23 | 33,83 | 33,94 | -0,03% | 755.781,00 |
| 17.10.2022 | 33,75 | 34,08 | 33,75 | 33,95 | 0,68% | 635.692,00 |
| 14.10.2022 | 34,13 | 34,22 | 33,70 | 33,72 | -1,26% | 620.663,00 |
| 13.10.2022 | 33,55 | 34,23 | 33,49 | 34,15 | 1,07% | 840.967,00 |
| 12.10.2022 | 33,84 | 33,97 | 33,73 | 33,79 | -0,18% | 1.519.804,00 |
| 11.10.2022 | 33,35 | 33,87 | 33,30 | 33,85 | 1,59% | 1.355.209,00 |
| 10.10.2022 | 33,23 | 33,53 | 33,22 | 33,32 | 0,30% | 496.880,00 |
| 07.10.2022 | 33,25 | 33,34 | 33,11 | 33,22 | -0,12% | 710.526,00 |
| 06.10.2022 | 33,00 | 33,35 | 33,00 | 33,26 | 0,51% | 610.283,00 |
| 05.10.2022 | 33,18 | 33,27 | 32,81 | 33,09 | -0,69% | 626.969,00 |
| 04.10.2022 | 33,77 | 33,77 | 33,05 | 33,32 | -0,48% | 752.294,00 |
| 03.10.2022 | 33,51 | 33,68 | 33,42 | 33,48 | 0,18% | 854.326,00 |
| 30.09.2022 | 33,68 | 33,73 | 33,31 | 33,42 | -0,45% | 1.064.704,00 |
| 29.09.2022 | 33,53 | 33,60 | 33,18 | 33,57 | -0,24% | 822.140,00 |
| 28.09.2022 | 33,11 | 33,78 | 33,04 | 33,65 | 1,72% | 845.354,00 |
| 27.09.2022 | 33,16 | 33,32 | 32,71 | 33,08 | -0,12% | 945.459,00 |
| 26.09.2022 | 33,52 | 33,56 | 33,11 | 33,12 | -1,43% | 996.005,00 |
| 23.09.2022 | 34,02 | 34,18 | 33,59 | 33,60 | -1,58% | 1.343.294,00 |
| 22.09.2022 | 34,10 | 34,19 | 33,93 | 34,14 | 0,03% | 358.303,00 |
| 21.09.2022 | 34,31 | 34,40 | 34,11 | 34,13 | -0,29% | 477.159,00 |
| 20.09.2022 | 34,07 | 34,29 | 34,01 | 34,23 | -0,09% | 1.012.391,00 |
| 19.09.2022 | 33,68 | 34,28 | 33,61 | 34,26 | 1,30% | 528.946,00 |
| 16.09.2022 | 33,91 | 33,91 | 33,66 | 33,82 | -0,32% | 1.548.080,00 |
| 15.09.2022 | 34,07 | 34,17 | 33,85 | 33,93 | -0,56% | 533.868,00 |
| 14.09.2022 | 34,52 | 34,53 | 34,05 | 34,12 | -1,16% | 1.282.424,00 |
| 13.09.2022 | 34,50 | 34,55 | 34,47 | 34,52 | -0,17% | 704.846,00 |
| 12.09.2022 | 34,40 | 34,66 | 34,39 | 34,58 | 0,55% | 928.484,00 |
| 09.09.2022 | 34,45 | 34,49 | 34,23 | 34,39 | -0,15% | 531.465,00 |
| 08.09.2022 | 34,20 | 34,45 | 34,02 | 34,44 | 0,17% | 597.046,00 |