Holen Sie sich die Stockscreener-App
53.65
1.24%
-0.75
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Middlesex Water Co-Aktien (MSEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $54.45 | $53.01 | $1.44 | 5,809.0 | -1.21% |
| 2025-07-22 | $55.61 | $54.09 | $1.52 | 249,132.0 | +0.22% |
| 2025-07-21 | $54.67 | $53.84 | $0.83 | 130,718.0 | +0.09% |
| 2025-07-18 | $55.31 | $53.95 | $1.36 | 131,403.0 | +0.72% |
| 2025-07-17 | $54.45 | $53.63 | $0.815 | 118,786.0 | -0.02% |
| 2025-07-16 | $54.30 | $53.08 | $1.22 | 126,850.0 | +0.88% |
| 2025-07-15 | $55.53 | $53.38 | $2.15 | 116,126.0 | -4.17% |
| 2025-07-14 | $56.92 | $54.50 | $2.42 | 124,732.0 | +1.88% |
| 2025-07-11 | $55.85 | $54.56 | $1.29 | 87,231.0 | -1.81% |
| 2025-07-10 | $56.58 | $55.17 | $1.41 | 132,088.0 | +0.16% |
| 2025-07-09 | $55.63 | $54.38 | $1.25 | 67,631.0 | +1.42% |
| 2025-07-08 | $55.35 | $53.24 | $2.11 | 96,049.0 | -0.13% |
| 2025-07-07 | $55.77 | $54.62 | $1.16 | 115,631.0 | -1.24% |
| 2025-07-03 | $56.22 | $54.61 | $1.61 | 74,220.0 | -0.57% |
| 2025-07-02 | $56.65 | $55.45 | $1.20 | 138,768.0 | -0.46% |
| 2025-07-01 | $56.39 | $54.08 | $2.31 | 157,471.0 | +3.64% |
| 2025-06-30 | $54.91 | $53.21 | $1.70 | 143,412.0 | -0.61% |
| 2025-06-27 | $55.00 | $54.17 | $0.83 | 145,257.0 | -0.04% |
| 2025-06-26 | $55.10 | $53.94 | $1.16 | 80,726.0 | -0.09% |
| 2025-06-25 | $56.49 | $54.29 | $2.20 | 200,309.0 | -3.93% |
| 2025-06-24 | $58.04 | $56.54 | $1.50 | 154,413.0 | -1.18% |
Middlesex Water Co-Aktien (MSEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Middlesex Water Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Middlesex Water Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Middlesex Water Co-Aktien (MSEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $56.92 | $53.01 | $3.91 | 1,872,645.0 | -0.81% |
| 2025-06 | $58.50 | $53.21 | $5.29 | 2,112,788.0 | -6.51% |
| 2025-05 | $63.26 | $54.20 | $9.06 | 2,693,851.0 | -8.19% |
| 2025-04 | $67.09 | $59.37 | $7.72 | 2,875,326.0 | -1.53% |
| 2025-03 | $65.60 | $53.20 | $12.40 | 5,311,395.0 | +27.87% |
| 2025-02 | $53.19 | $48.66 | $4.53 | 1,684,820.0 | -1.01% |
| 2025-01 | $53.77 | $48.18 | $5.59 | 2,354,584.0 | -3.78% |
Middlesex Water Co-Aktien (MSEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $65.34 | $51.96 | $13.38 | 3,370,410.0 | -18.62% |
| 2024-11 | $70.73 | $62.26 | $8.47 | 1,962,974.0 | +6.94% |
| 2024-10 | $67.38 | $60.50 | $6.88 | 1,365,227.0 | -6.21% |
| 2024-09 | $68.64 | $61.16 | $7.48 | 2,099,885.0 | +3.54% |
| 2024-08 | $67.54 | $58.77 | $8.77 | 2,001,709.0 | -5.22% |
| 2024-07 | $67.44 | $51.48 | $15.96 | 3,598,605.0 | +27.21% |
| 2024-06 | $54.71 | $50.01 | $4.70 | 2,383,761.0 | -3.01% |
| 2024-05 | $59.22 | $48.99 | $10.23 | 2,508,807.0 | +6.23% |
| 2024-04 | $52.55 | $45.42 | $7.13 | 2,416,093.0 | -3.39% |
| 2024-03 | $53.31 | $48.59 | $4.72 | 3,314,694.0 | +3.16% |
| 2024-02 | $57.98 | $49.68 | $8.30 | 5,158,533.0 | -9.08% |
| 2024-01 | $66.20 | $55.83 | $10.37 | 2,834,394.0 | -14.71% |
Middlesex Water Co-Aktien (MSEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.47 | $63.69 | $9.78 | 1,717,397.0 | +2.69% |
| 2023-11 | $68.87 | $61.34 | $7.53 | 1,549,891.0 | +0.58% |
| 2023-10 | $68.11 | $61.67 | $6.44 | 1,566,638.0 | -4.11% |
| 2023-09 | $75.77 | $65.37 | $10.40 | 1,699,574.0 | -11.97% |
| 2023-08 | $81.78 | $75.06 | $6.72 | 1,378,097.0 | -6.42% |
| 2023-07 | $84.35 | $77.25 | $7.10 | 1,566,992.0 | -0.30% |
| 2023-06 | $84.38 | $77.99 | $6.39 | 2,630,801.0 | -0.86% |
| 2023-05 | $81.54 | $66.51 | $15.03 | 4,724,539.0 | +11.48% |
| 2023-04 | $82.35 | $72.56 | $9.78 | 1,586,834.0 | -6.58% |
| 2023-03 | $78.39 | $72.64 | $5.75 | 2,981,034.0 | +2.12% |
| 2023-02 | $90.56 | $76.47 | $14.09 | 2,089,362.0 | -8.78% |
| 2023-01 | $88.15 | $77.22 | $10.93 | 6,103,651.0 | +6.60% |
1.74%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):