Holen Sie sich die Stockscreener-App
33.86
0.56%
-0.19
Artesian Resources Corp-Aktien (ARTNA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $34.22 | $33.65 | $0.5734 | 28,979.0 | -0.56% |
| 2025-08-12 | $34.33 | $33.50 | $0.825 | 24,571.0 | +0.98% |
| 2025-08-11 | $33.82 | $33.31 | $0.51 | 26,509.0 | +0.42% |
| 2025-08-08 | $33.90 | $33.11 | $0.7861 | 21,694.0 | +1.14% |
| 2025-08-07 | $33.61 | $33.19 | $0.42 | 44,440.0 | +0.09% |
| 2025-08-06 | $33.98 | $33.00 | $0.9799 | 31,972.0 | -0.09% |
| 2025-08-05 | $33.95 | $32.55 | $1.40 | 65,456.0 | +1.19% |
| 2025-08-04 | $33.50 | $32.81 | $0.69 | 19,859.0 | -0.03% |
| 2025-08-01 | $33.23 | $32.80 | $0.4342 | 19,990.0 | +0.52% |
| 2025-07-31 | $33.13 | $32.65 | $0.4809 | 31,817.0 | -1.42% |
| 2025-07-30 | $33.79 | $32.71 | $1.08 | 39,088.0 | +1.85% |
| 2025-07-29 | $32.86 | $32.25 | $0.6072 | 30,203.0 | +0.49% |
| 2025-07-28 | $33.60 | $32.29 | $1.31 | 31,744.0 | -2.15% |
| 2025-07-25 | $33.52 | $33.00 | $0.515 | 48,481.0 | -0.69% |
| 2025-07-24 | $33.59 | $33.30 | $0.29 | 38,911.0 | -0.83% |
| 2025-07-23 | $33.70 | $33.48 | $0.215 | 14,570.0 | -0.68% |
| 2025-07-22 | $34.20 | $33.44 | $0.76 | 28,045.0 | +0.90% |
| 2025-07-21 | $34.03 | $33.25 | $0.7751 | 23,017.0 | +0.69% |
| 2025-07-18 | $33.67 | $33.28 | $0.395 | 28,807.0 | -0.36% |
| 2025-07-17 | $33.53 | $33.30 | $0.2299 | 26,888.0 | +0.09% |
| 2025-07-16 | $33.70 | $33.37 | $0.33 | 24,218.0 | -0.39% |
| 2025-07-15 | $34.38 | $33.50 | $0.88 | 49,706.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.33 | $32.55 | $1.77 | 312,449.0 | +3.71% |
| 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% |
1.92%
2.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):