52,390$
0,75%
Echtzeit-Aktienkurs Middlesex Water Co.
Bid:
Ask:
Aktienkurse zur Middlesex Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 52,55 | 52,60 | 51,45 | 52,42 | 0,60% | 66.974,00 |
| 01.05.2024 | 51,05 | 52,56 | 48,99 | 52,10 | 2,58% | 87.411,00 |
| 30.04.2024 | 49,91 | 51,28 | 49,67 | 50,79 | 0,69% | 89.495,00 |
| 29.04.2024 | 49,17 | 50,75 | 49,17 | 50,44 | 2,56% | 90.784,00 |
| 26.04.2024 | 49,00 | 49,91 | 48,98 | 49,18 | 0,82% | 98.575,00 |
| 25.04.2024 | 48,72 | 49,42 | 48,02 | 48,78 | -0,61% | 88.156,00 |
| 24.04.2024 | 47,81 | 49,39 | 47,58 | 49,08 | 1,74% | 95.984,00 |
| 23.04.2024 | 47,84 | 48,92 | 47,75 | 48,24 | 0,40% | 69.791,00 |
| 22.04.2024 | 47,93 | 48,51 | 47,40 | 48,05 | 0,10% | 70.182,00 |
| 19.04.2024 | 46,56 | 48,03 | 46,30 | 48,00 | 2,92% | 227.370,00 |
| 18.04.2024 | 46,18 | 47,08 | 46,15 | 46,64 | 1,63% | 68.485,00 |
| 17.04.2024 | 45,81 | 46,26 | 45,57 | 45,89 | 0,17% | 108.905,00 |
| 16.04.2024 | 47,05 | 47,05 | 45,42 | 45,81 | -3,09% | 99.994,00 |
| 15.04.2024 | 47,08 | 47,51 | 46,06 | 47,27 | 0,42% | 151.633,00 |
| 12.04.2024 | 48,06 | 48,06 | 46,66 | 47,07 | -1,86% | 88.357,00 |
| 11.04.2024 | 48,19 | 48,40 | 47,44 | 47,96 | 0,23% | 82.698,00 |
| 10.04.2024 | 48,74 | 48,74 | 47,60 | 47,85 | -4,41% | 107.579,00 |
| 09.04.2024 | 49,27 | 50,06 | 49,13 | 50,06 | 2,27% | 59.791,00 |
| 08.04.2024 | 48,70 | 49,25 | 48,15 | 48,95 | 1,43% | 81.479,00 |
| 05.04.2024 | 49,42 | 49,42 | 48,05 | 48,26 | -2,99% | 120.129,00 |
| 04.04.2024 | 48,96 | 50,27 | 48,88 | 49,75 | 2,49% | 125.314,00 |
| 03.04.2024 | 49,47 | 49,47 | 48,20 | 48,54 | -2,16% | 98.233,00 |
| 02.04.2024 | 50,79 | 51,18 | 49,32 | 49,61 | -3,18% | 79.320,00 |
| 01.04.2024 | 52,55 | 52,55 | 51,01 | 51,24 | -2,40% | 61.754,00 |
| 28.03.2024 | 52,60 | 53,31 | 52,33 | 52,50 | 0,19% | 98.373,00 |
| 27.03.2024 | 50,52 | 52,47 | 50,52 | 52,40 | 4,03% | 89.139,00 |
| 26.03.2024 | 50,95 | 50,95 | 49,93 | 50,37 | -0,20% | 60.161,00 |
| 25.03.2024 | 50,75 | 51,27 | 49,97 | 50,47 | -1,00% | 72.562,00 |
| 22.03.2024 | 51,50 | 51,50 | 50,83 | 50,98 | -0,62% | 65.743,00 |
| 21.03.2024 | 51,85 | 52,27 | 51,00 | 51,30 | -0,23% | 64.691,00 |
| 20.03.2024 | 49,93 | 51,63 | 49,93 | 51,42 | 2,17% | 121.864,00 |
| 19.03.2024 | 51,28 | 51,58 | 50,33 | 50,33 | -2,21% | 135.873,00 |
| 18.03.2024 | 52,23 | 52,78 | 51,31 | 51,47 | -2,09% | 118.393,00 |
| 15.03.2024 | 51,61 | 52,83 | 51,25 | 52,57 | 1,21% | 725.049,00 |
| 14.03.2024 | 52,00 | 52,01 | 51,02 | 51,94 | 0,11% | 161.693,00 |
| 13.03.2024 | 51,32 | 52,68 | 51,27 | 51,89 | 0,85% | 99.416,00 |
| 12.03.2024 | 51,63 | 51,75 | 50,99 | 51,45 | -0,17% | 153.606,00 |
| 11.03.2024 | 52,12 | 52,89 | 51,15 | 51,54 | -1,57% | 151.773,00 |
| 08.03.2024 | 51,98 | 52,76 | 51,44 | 52,36 | 1,67% | 155.192,00 |
| 07.03.2024 | 52,22 | 52,79 | 51,19 | 51,50 | -0,58% | 143.360,00 |
| 06.03.2024 | 51,92 | 53,07 | 51,58 | 51,80 | 0,60% | 119.672,00 |
| 05.03.2024 | 51,52 | 53,07 | 51,45 | 51,49 | 0,10% | 162.232,00 |
| 04.03.2024 | 50,69 | 51,97 | 50,35 | 51,44 | 0,27% | 148.083,00 |
| 01.03.2024 | 49,92 | 51,49 | 48,59 | 51,30 | 0,75% | 258.218,00 |
| 29.02.2024 | 51,93 | 52,31 | 50,66 | 50,92 | -0,37% | 142.456,00 |
| 28.02.2024 | 50,34 | 52,01 | 50,30 | 51,11 | 0,37% | 94.031,00 |
| 27.02.2024 | 50,63 | 51,53 | 50,32 | 50,92 | 0,59% | 144.052,00 |
| 26.02.2024 | 51,22 | 53,19 | 49,68 | 50,62 | -2,28% | 191.850,00 |
| 23.02.2024 | 52,01 | 52,47 | 50,05 | 51,80 | 0,56% | 262.646,00 |
| 22.02.2024 | 54,34 | 54,97 | 51,05 | 51,51 | -5,17% | 1.373.623,00 |
| 21.02.2024 | 55,10 | 55,61 | 53,61 | 54,32 | -1,90% | 396.306,00 |
| 20.02.2024 | 55,11 | 56,49 | 54,80 | 55,37 | -1,27% | 121.485,00 |
| 16.02.2024 | 55,71 | 56,61 | 54,92 | 56,08 | -0,30% | 95.503,00 |
| 15.02.2024 | 54,93 | 56,28 | 54,83 | 56,25 | 3,36% | 98.159,00 |
| 14.02.2024 | 54,71 | 55,81 | 53,62 | 54,42 | 0,18% | 87.252,00 |
| 13.02.2024 | 56,40 | 56,78 | 53,89 | 54,32 | -5,74% | 115.977,00 |
| 12.02.2024 | 56,62 | 57,98 | 56,55 | 57,63 | 2,11% | 55.668,00 |
| 09.02.2024 | 56,21 | 56,52 | 55,25 | 56,44 | 0,53% | 76.737,00 |
| 08.02.2024 | 54,43 | 56,14 | 54,01 | 56,14 | 3,41% | 124.911,00 |
| 07.02.2024 | 55,38 | 55,38 | 54,17 | 54,29 | -2,13% | 120.136,00 |
| 06.02.2024 | 54,86 | 55,65 | 54,36 | 55,47 | 1,67% | 177.349,00 |
| 05.02.2024 | 55,31 | 56,12 | 54,34 | 54,56 | -2,69% | 127.024,00 |
| 02.02.2024 | 56,32 | 56,99 | 55,70 | 56,07 | -2,01% | 84.577,00 |
| 01.02.2024 | 56,09 | 57,61 | 56,03 | 57,22 | 2,23% | 74.772,00 |
| 31.01.2024 | 57,22 | 58,04 | 55,86 | 55,97 | -1,22% | 91.598,00 |
| 30.01.2024 | 57,50 | 57,69 | 56,52 | 56,66 | -2,02% | 58.385,00 |
| 29.01.2024 | 56,08 | 57,90 | 55,83 | 57,83 | 2,23% | 98.203,00 |
| 26.01.2024 | 58,53 | 58,63 | 56,47 | 56,57 | -2,33% | 113.695,00 |
| 25.01.2024 | 57,95 | 58,82 | 57,38 | 57,92 | 0,84% | 81.579,00 |
| 24.01.2024 | 60,40 | 60,96 | 57,44 | 57,44 | -5,10% | 149.585,00 |
| 23.01.2024 | 60,30 | 61,01 | 58,68 | 60,53 | 1,75% | 140.179,00 |
| 22.01.2024 | 57,47 | 60,69 | 57,08 | 59,49 | 3,61% | 111.520,00 |
| 19.01.2024 | 58,79 | 58,79 | 56,67 | 57,42 | -1,78% | 181.255,00 |
| 18.01.2024 | 58,56 | 59,62 | 57,13 | 58,46 | -0,30% | 117.347,00 |
| 17.01.2024 | 59,75 | 60,45 | 58,34 | 58,64 | -2,79% | 107.679,00 |
| 16.01.2024 | 61,71 | 61,86 | 60,20 | 60,32 | -2,00% | 141.821,00 |
| 12.01.2024 | 62,03 | 62,91 | 61,31 | 61,55 | 0,29% | 99.729,00 |
| 11.01.2024 | 63,13 | 63,61 | 61,22 | 61,37 | -3,54% | 69.785,00 |
| 10.01.2024 | 62,79 | 63,99 | 62,72 | 63,62 | 0,98% | 80.865,00 |
| 09.01.2024 | 60,45 | 63,26 | 60,02 | 63,00 | 2,39% | 524.088,00 |
| 08.01.2024 | 61,10 | 61,54 | 60,52 | 61,53 | 1,00% | 91.704,00 |
| 05.01.2024 | 62,49 | 63,01 | 60,19 | 60,92 | -1,74% | 109.377,00 |
| 04.01.2024 | 63,21 | 63,39 | 61,68 | 62,00 | -1,60% | 66.802,00 |
| 03.01.2024 | 64,53 | 64,72 | 62,55 | 63,01 | -2,63% | 67.407,00 |
| 02.01.2024 | 65,81 | 66,20 | 64,16 | 64,71 | -1,39% | 84.914,00 |
| 29.12.2023 | 67,00 | 67,09 | 65,34 | 65,62 | -2,39% | 82.298,00 |
| 28.12.2023 | 67,00 | 67,44 | 66,38 | 67,23 | 0,01% | 86.600,00 |
| 27.12.2023 | 68,11 | 68,18 | 66,83 | 67,22 | -1,32% | 65.450,00 |
| 26.12.2023 | 67,96 | 68,44 | 66,61 | 68,12 | 0,80% | 95.829,00 |
| 22.12.2023 | 68,32 | 68,81 | 67,11 | 67,58 | -0,22% | 110.074,00 |
| 21.12.2023 | 68,94 | 68,96 | 67,14 | 67,73 | -1,50% | 58.549,00 |
| 20.12.2023 | 70,47 | 71,16 | 68,65 | 68,76 | -2,44% | 84.307,00 |
| 19.12.2023 | 69,94 | 70,80 | 69,85 | 70,48 | 1,73% | 69.590,00 |
| 18.12.2023 | 69,47 | 69,47 | 68,60 | 69,28 | -0,59% | 70.195,00 |
| 15.12.2023 | 71,48 | 71,48 | 69,68 | 69,69 | -2,07% | 309.089,00 |
| 14.12.2023 | 71,88 | 73,47 | 70,85 | 71,17 | -0,83% | 78.268,00 |
| 13.12.2023 | 67,76 | 71,85 | 67,76 | 71,76 | 5,51% | 80.751,00 |
| 12.12.2023 | 67,49 | 68,24 | 66,62 | 68,01 | 0,76% | 54.744,00 |
| 11.12.2023 | 67,28 | 67,50 | 66,43 | 67,50 | -0,13% | 44.960,00 |
| 08.12.2023 | 68,35 | 69,36 | 67,32 | 67,59 | -0,85% | 64.869,00 |