Holen Sie sich die Stockscreener-App
57.50
0.10%
0.06
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $57.93 | $56.61 | $1.32 | 334,345.0 | +0.10% |
| 2025-05-28 | $58.14 | $57.25 | $0.89 | 190,593.0 | -0.74% |
| 2025-05-27 | $58.59 | $57.34 | $1.26 | 181,124.0 | +1.17% |
| 2025-05-23 | $57.90 | $56.33 | $1.57 | 132,344.0 | +0.05% |
| 2025-05-22 | $57.71 | $56.76 | $0.955 | 85,127.0 | -1.47% |
| 2025-05-21 | $58.15 | $56.62 | $1.53 | 94,467.0 | -0.97% |
| 2025-05-20 | $59.17 | $57.30 | $1.87 | 42,994.0 | -0.90% |
| 2025-05-19 | $59.28 | $57.76 | $1.52 | 83,413.0 | +1.20% |
| 2025-05-16 | $58.66 | $56.43 | $2.23 | 100,408.0 | +2.31% |
| 2025-05-15 | $57.38 | $55.08 | $2.30 | 91,763.0 | +3.50% |
| 2025-05-14 | $56.34 | $54.20 | $2.14 | 165,936.0 | -1.92% |
| 2025-05-13 | $58.91 | $55.80 | $3.11 | 147,684.0 | -5.05% |
| 2025-05-12 | $60.36 | $58.75 | $1.61 | 123,734.0 | -1.41% |
| 2025-05-09 | $60.39 | $59.56 | $0.83 | 68,588.0 | +0.08% |
| 2025-05-08 | $61.29 | $59.76 | $1.53 | 69,760.0 | -0.86% |
| 2025-05-07 | $61.69 | $60.38 | $1.31 | 81,751.0 | -1.00% |
| 2025-05-06 | $62.07 | $59.61 | $2.46 | 116,968.0 | +2.24% |
| 2025-05-05 | $60.75 | $59.29 | $1.46 | 82,005.0 | -0.88% |
| 2025-05-02 | $61.53 | $57.40 | $4.13 | 187,453.0 | -3.87% |
| 2025-05-01 | $63.26 | $61.90 | $1.36 | 96,382.0 | -0.52% |
| 2025-04-30 | $63.57 | $61.64 | $1.93 | 146,688.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $63.26 | $54.20 | $9.06 | 2,811,184.0 | -8.90% |
| 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% |
4.24%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):