36,340$
3,89%
Echtzeit-Aktienkurs Artesian Resources Corp
Bid:
Ask:
Aktienkurse zur Artesian Resources Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 35,19 | 36,46 | 35,19 | 36,34 | 3,68% | 15.074,00 |
| 30.04.2024 | 34,69 | 35,15 | 34,48 | 35,05 | -0,14% | 18.594,00 |
| 29.04.2024 | 34,79 | 35,27 | 34,71 | 35,10 | 1,74% | 26.577,00 |
| 26.04.2024 | 34,55 | 34,71 | 34,28 | 34,50 | -0,06% | 22.040,00 |
| 25.04.2024 | 34,55 | 34,96 | 34,11 | 34,52 | -1,06% | 32.034,00 |
| 24.04.2024 | 34,69 | 35,09 | 34,49 | 34,89 | -0,20% | 26.566,00 |
| 23.04.2024 | 34,66 | 35,39 | 34,66 | 34,96 | 0,20% | 22.690,00 |
| 22.04.2024 | 34,87 | 35,35 | 34,80 | 34,89 | 0,06% | 23.373,00 |
| 19.04.2024 | 34,26 | 35,11 | 34,17 | 34,87 | 1,45% | 42.725,00 |
| 18.04.2024 | 34,20 | 34,98 | 34,14 | 34,37 | 0,12% | 45.502,00 |
| 17.04.2024 | 33,75 | 34,46 | 33,75 | 34,33 | 1,81% | 31.568,00 |
| 16.04.2024 | 34,45 | 34,45 | 33,42 | 33,72 | -2,18% | 37.085,00 |
| 15.04.2024 | 34,00 | 34,63 | 33,60 | 34,47 | 1,26% | 36.940,00 |
| 12.04.2024 | 34,67 | 35,11 | 33,80 | 34,04 | -2,58% | 47.498,00 |
| 11.04.2024 | 36,11 | 36,11 | 34,80 | 34,94 | -0,51% | 24.160,00 |
| 10.04.2024 | 35,83 | 35,83 | 34,45 | 35,12 | -3,75% | 42.230,00 |
| 09.04.2024 | 36,01 | 36,49 | 36,01 | 36,49 | 1,05% | 29.536,00 |
| 08.04.2024 | 35,31 | 36,12 | 35,10 | 36,11 | 2,12% | 38.880,00 |
| 05.04.2024 | 36,32 | 36,32 | 35,17 | 35,36 | -3,47% | 23.456,00 |
| 04.04.2024 | 36,38 | 36,76 | 36,00 | 36,63 | 2,52% | 33.260,00 |
| 03.04.2024 | 35,50 | 35,86 | 35,23 | 35,73 | -0,25% | 24.637,00 |
| 02.04.2024 | 36,43 | 36,58 | 35,73 | 35,82 | -2,93% | 22.252,00 |
| 01.04.2024 | 37,33 | 37,33 | 36,26 | 36,90 | -0,57% | 24.970,00 |
| 28.03.2024 | 37,26 | 37,45 | 36,89 | 37,11 | 0,57% | 40.467,00 |
| 27.03.2024 | 35,49 | 36,90 | 35,49 | 36,90 | 3,97% | 19.699,00 |
| 26.03.2024 | 35,15 | 35,74 | 35,00 | 35,49 | 1,43% | 38.707,00 |
| 25.03.2024 | 35,68 | 35,68 | 34,82 | 34,99 | -1,41% | 36.921,00 |
| 22.03.2024 | 35,71 | 35,96 | 35,34 | 35,49 | -0,67% | 32.042,00 |
| 21.03.2024 | 35,77 | 35,97 | 35,43 | 35,73 | -0,53% | 29.084,00 |
| 20.03.2024 | 35,08 | 36,17 | 35,08 | 35,92 | 1,35% | 31.336,00 |
| 19.03.2024 | 35,73 | 35,73 | 35,23 | 35,44 | -0,31% | 21.121,00 |
| 18.03.2024 | 36,63 | 36,83 | 35,54 | 35,55 | -2,95% | 34.023,00 |
| 15.03.2024 | 35,62 | 36,99 | 35,62 | 36,63 | 1,92% | 262.149,00 |
| 14.03.2024 | 35,87 | 36,49 | 35,18 | 35,94 | -0,22% | 51.501,00 |
| 13.03.2024 | 36,08 | 36,86 | 35,95 | 36,02 | -0,47% | 53.634,00 |
| 12.03.2024 | 36,68 | 37,27 | 35,82 | 36,19 | -2,14% | 32.642,00 |
| 11.03.2024 | 36,36 | 37,27 | 36,06 | 36,98 | 1,71% | 27.077,00 |
| 08.03.2024 | 36,30 | 37,00 | 36,29 | 36,36 | 1,31% | 22.131,00 |
| 07.03.2024 | 35,86 | 36,51 | 35,66 | 35,89 | 0,20% | 25.483,00 |
| 06.03.2024 | 35,86 | 36,54 | 35,75 | 35,82 | -0,14% | 24.610,00 |
| 05.03.2024 | 35,53 | 36,93 | 35,12 | 35,87 | 1,47% | 40.432,00 |
| 04.03.2024 | 34,63 | 35,62 | 34,37 | 35,35 | 2,37% | 43.493,00 |
| 01.03.2024 | 34,03 | 34,79 | 34,00 | 34,53 | 0,38% | 28.961,00 |
| 29.02.2024 | 34,92 | 35,14 | 34,32 | 34,40 | -0,09% | 26.280,00 |
| 28.02.2024 | 34,32 | 35,05 | 34,32 | 34,43 | 0,29% | 18.919,00 |
| 27.02.2024 | 34,42 | 35,03 | 34,12 | 34,33 | 0,09% | 21.212,00 |
| 26.02.2024 | 34,49 | 34,65 | 33,84 | 34,30 | -1,24% | 39.323,00 |
| 23.02.2024 | 34,93 | 35,43 | 34,32 | 34,73 | -0,23% | 34.423,00 |
| 22.02.2024 | 35,50 | 35,50 | 34,47 | 34,81 | -2,79% | 46.681,00 |
| 21.02.2024 | 35,52 | 36,15 | 35,52 | 35,81 | 0,45% | 9.996,00 |
| 20.02.2024 | 35,43 | 36,35 | 35,43 | 35,65 | -0,36% | 15.496,00 |
| 16.02.2024 | 36,65 | 36,65 | 35,73 | 35,78 | -2,82% | 31.432,00 |
| 15.02.2024 | 35,63 | 36,83 | 35,63 | 36,82 | 3,95% | 24.125,00 |
| 14.02.2024 | 36,21 | 36,21 | 34,94 | 35,42 | 0,74% | 35.593,00 |
| 13.02.2024 | 36,53 | 36,58 | 35,00 | 35,16 | -5,56% | 34.145,00 |
| 12.02.2024 | 36,25 | 37,50 | 36,25 | 37,23 | 2,17% | 29.496,00 |
| 09.02.2024 | 35,57 | 36,68 | 35,57 | 36,44 | 2,04% | 30.595,00 |
| 08.02.2024 | 35,25 | 35,71 | 35,00 | 35,71 | 0,48% | 15.191,00 |
| 07.02.2024 | 36,39 | 36,39 | 35,48 | 35,54 | -1,74% | 48.302,00 |
| 06.02.2024 | 35,50 | 36,33 | 35,50 | 36,17 | 1,69% | 25.432,00 |
| 05.02.2024 | 35,69 | 36,04 | 35,25 | 35,57 | -1,47% | 32.648,00 |
| 02.02.2024 | 36,49 | 36,63 | 35,79 | 36,10 | -2,38% | 24.952,00 |
| 01.02.2024 | 36,60 | 37,30 | 36,60 | 36,98 | 1,18% | 27.905,00 |
| 31.01.2024 | 37,07 | 37,30 | 36,55 | 36,55 | -0,41% | 43.548,00 |
| 30.01.2024 | 37,14 | 37,35 | 36,65 | 36,70 | -2,00% | 13.643,00 |
| 29.01.2024 | 36,75 | 37,51 | 36,62 | 37,45 | 1,90% | 20.894,00 |
| 26.01.2024 | 37,54 | 37,59 | 36,46 | 36,75 | -1,34% | 30.285,00 |
| 25.01.2024 | 37,17 | 37,28 | 36,88 | 37,25 | 0,76% | 22.580,00 |
| 24.01.2024 | 38,29 | 38,45 | 36,89 | 36,97 | -3,22% | 37.977,00 |
| 23.01.2024 | 37,81 | 38,39 | 37,72 | 38,20 | 1,03% | 29.393,00 |
| 22.01.2024 | 37,29 | 37,91 | 37,29 | 37,81 | 1,80% | 24.251,00 |
| 19.01.2024 | 37,53 | 37,53 | 36,81 | 37,14 | 0,05% | 37.094,00 |
| 18.01.2024 | 36,72 | 37,17 | 35,81 | 37,12 | 0,68% | 47.886,00 |
| 17.01.2024 | 36,78 | 37,04 | 36,29 | 36,87 | 0,24% | 30.791,00 |
| 16.01.2024 | 37,98 | 38,02 | 36,61 | 36,78 | -3,26% | 46.838,00 |
| 12.01.2024 | 38,25 | 38,49 | 37,67 | 38,02 | 0,29% | 29.105,00 |
| 11.01.2024 | 38,28 | 38,71 | 37,59 | 37,91 | -1,55% | 43.073,00 |
| 10.01.2024 | 38,01 | 38,87 | 37,99 | 38,51 | 1,60% | 24.684,00 |
| 09.01.2024 | 38,52 | 38,67 | 37,86 | 37,90 | -2,32% | 22.664,00 |
| 08.01.2024 | 38,28 | 39,13 | 38,02 | 38,80 | 1,36% | 31.016,00 |
| 05.01.2024 | 38,93 | 38,93 | 38,04 | 38,28 | -1,82% | 49.881,00 |
| 04.01.2024 | 40,07 | 40,07 | 38,81 | 38,99 | -2,04% | 32.471,00 |
| 03.01.2024 | 40,86 | 41,00 | 39,37 | 39,80 | -2,86% | 46.479,00 |
| 02.01.2024 | 41,24 | 41,73 | 40,77 | 40,97 | -1,16% | 15.230,00 |
| 29.12.2023 | 42,40 | 42,70 | 41,24 | 41,45 | -3,02% | 24.510,00 |
| 28.12.2023 | 42,40 | 42,87 | 42,36 | 42,74 | 0,23% | 22.971,00 |
| 27.12.2023 | 42,76 | 43,27 | 42,29 | 42,64 | -0,56% | 36.986,00 |
| 26.12.2023 | 42,86 | 43,16 | 42,35 | 42,88 | 0,45% | 33.594,00 |
| 22.12.2023 | 42,58 | 43,36 | 42,54 | 42,69 | 0,26% | 18.768,00 |
| 21.12.2023 | 42,80 | 42,80 | 41,84 | 42,58 | 0,83% | 27.279,00 |
| 20.12.2023 | 42,27 | 43,44 | 42,00 | 42,23 | -1,01% | 27.804,00 |
| 19.12.2023 | 42,00 | 42,74 | 41,60 | 42,66 | 2,18% | 21.694,00 |
| 18.12.2023 | 42,00 | 42,00 | 41,21 | 41,75 | -0,12% | 24.712,00 |
| 15.12.2023 | 43,87 | 43,87 | 41,55 | 41,80 | -3,84% | 144.406,00 |
| 14.12.2023 | 44,20 | 44,59 | 42,81 | 43,47 | -1,23% | 40.451,00 |
| 13.12.2023 | 42,25 | 44,20 | 42,25 | 44,01 | 3,00% | 46.426,00 |
| 12.12.2023 | 42,65 | 43,02 | 42,21 | 42,73 | 0,28% | 24.599,00 |
| 11.12.2023 | 43,51 | 43,51 | 42,16 | 42,61 | -2,67% | 26.143,00 |
| 08.12.2023 | 44,38 | 44,64 | 43,47 | 43,78 | -1,18% | 36.299,00 |
| 07.12.2023 | 44,41 | 44,70 | 44,10 | 44,31 | 0,44% | 18.092,00 |