Holen Sie sich die Stockscreener-App
32.62
0.31%
-0.10
Handel nachbörslich:
32.64
0.02
+0.06%
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $32.95 | $32.56 | $0.385 | 12,495.0 | -0.31% |
| 2025-10-13 | $33.70 | $32.59 | $1.11 | 21,516.0 | -2.33% |
| 2025-10-10 | $33.50 | $33.00 | $0.50 | 20,588.0 | +1.42% |
| 2025-10-09 | $33.03 | $32.54 | $0.49 | 17,076.0 | +0.81% |
| 2025-10-08 | $32.89 | $32.48 | $0.41 | 10,286.0 | -0.08% |
| 2025-10-07 | $32.93 | $32.05 | $0.884 | 25,887.0 | +1.52% |
| 2025-10-06 | $32.47 | $31.98 | $0.49 | 23,742.0 | +1.22% |
| 2025-10-03 | $32.22 | $31.77 | $0.45 | 21,218.0 | -0.28% |
| 2025-10-02 | $32.35 | $31.70 | $0.65 | 39,947.0 | +0.69% |
| 2025-10-01 | $32.46 | $31.75 | $0.71 | 28,226.0 | -2.50% |
| 2025-09-30 | $32.86 | $32.37 | $0.4899 | 12,453.0 | +1.23% |
| 2025-09-29 | $32.83 | $32.19 | $0.635 | 18,398.0 | -0.83% |
| 2025-09-26 | $32.63 | $32.24 | $0.387 | 11,795.0 | +0.43% |
| 2025-09-25 | $32.96 | $32.21 | $0.75 | 19,028.0 | -1.49% |
| 2025-09-24 | $33.40 | $32.59 | $0.8081 | 21,748.0 | -0.64% |
| 2025-09-23 | $33.17 | $32.41 | $0.765 | 16,437.0 | +1.82% |
| 2025-09-22 | $32.72 | $31.95 | $0.7699 | 46,960.0 | +2.69% |
| 2025-09-19 | $32.80 | $31.50 | $1.30 | 240,835.0 | -2.50% |
| 2025-09-18 | $32.60 | $32.23 | $0.375 | 16,867.0 | +0.28% |
| 2025-09-17 | $32.98 | $32.00 | $0.9799 | 39,092.0 | +0.72% |
| 2025-09-16 | $32.78 | $32.02 | $0.7633 | 30,889.0 | -1.50% |
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Artesian Resources Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARTNA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Artesian Resources Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $33.70 | $31.70 | $2.00 | 233,476.0 | +0.08% |
| 2025-09 | $33.49 | $31.50 | $1.99 | 717,165.0 | -1.67% |
| 2025-08 | $34.33 | $32.46 | $1.87 | 592,564.0 | +1.53% |
| 2025-07 | $34.38 | $32.25 | $2.13 | 616,483.0 | -2.71% |
| 2025-06 | $34.88 | $32.75 | $2.13 | 605,625.0 | -2.70% |
| 2025-05 | $36.19 | $32.22 | $3.97 | 705,282.0 | -2.90% |
| 2025-04 | $35.99 | $30.79 | $5.20 | 845,672.0 | +8.79% |
| 2025-03 | $34.03 | $30.50 | $3.53 | 1,034,801.0 | +5.02% |
| 2025-02 | $33.24 | $29.97 | $3.27 | 655,665.0 | +0.29% |
| 2025-01 | $32.25 | $29.45 | $2.80 | 835,076.0 | -1.96% |
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.50 | $30.99 | $3.51 | 852,728.0 | -9.07% |
| 2024-11 | $36.67 | $32.93 | $3.74 | 594,494.0 | +3.67% |
| 2024-10 | $37.35 | $33.38 | $3.97 | 474,164.0 | -9.87% |
| 2024-09 | $38.94 | $35.73 | $3.21 | 711,938.0 | +2.96% |
| 2024-08 | $39.20 | $35.05 | $4.15 | 775,177.0 | -7.81% |
| 2024-07 | $41.29 | $34.95 | $6.34 | 1,080,188.0 | +11.41% |
| 2024-06 | $36.85 | $33.62 | $3.23 | 3,077,633.0 | -1.98% |
| 2024-05 | $41.29 | $33.34 | $7.95 | 1,333,124.0 | +2.54% |
| 2024-04 | $37.33 | $33.42 | $3.91 | 715,721.0 | -5.74% |
| 2024-03 | $37.45 | $34.00 | $3.45 | 939,145.0 | +7.66% |
| 2024-02 | $37.50 | $33.84 | $3.66 | 618,473.0 | -5.56% |
| 2024-01 | $41.73 | $35.81 | $5.92 | 739,253.0 | -11.94% |
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.78 | $41.21 | $3.57 | 746,167.0 | -1.43% |
| 2023-11 | $43.40 | $38.95 | $4.45 | 527,842.0 | +7.00% |
| 2023-10 | $43.41 | $38.76 | $4.65 | 574,153.0 | -6.41% |
| 2023-09 | $47.44 | $41.26 | $6.18 | 942,546.0 | -9.03% |
| 2023-08 | $47.94 | $44.37 | $3.57 | 998,567.0 | +1.32% |
| 2023-07 | $49.73 | $45.27 | $4.46 | 740,834.0 | -3.52% |
| 2023-06 | $50.43 | $46.37 | $4.06 | 1,253,959.0 | -4.61% |
| 2023-05 | $55.98 | $47.53 | $8.45 | 1,085,834.0 | -9.64% |
| 2023-04 | $58.41 | $54.30 | $4.11 | 513,448.0 | -1.05% |
| 2023-03 | $57.30 | $51.30 | $6.00 | 1,123,552.0 | -1.72% |
| 2023-02 | $61.98 | $55.90 | $6.08 | 868,806.0 | -4.36% |
| 2023-01 | $63.00 | $56.68 | $6.32 | 944,209.0 | +0.55% |
3.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):