Holen Sie sich die Stockscreener-App
57.57
3.15%
1.7593
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $59.00 | $56.81 | $2.19 | 98,705.0 | +3.37% |
| 2026-07-30 | $57.55 | $55.69 | $1.86 | 122,186.0 | -2.52% |
| 2026-07-29 | $58.40 | $56.66 | $1.74 | 88,795.0 | -1.05% |
| 2026-07-28 | $58.87 | $56.77 | $2.10 | 89,802.0 | +3.01% |
| 2026-07-27 | $56.53 | $55.53 | $1.00 | 123,765.0 | -0.04% |
| 2026-07-24 | $56.99 | $56.08 | $0.91 | 114,579.0 | -0.21% |
| 2026-07-23 | $57.10 | $55.96 | $1.14 | 146,236.0 | -0.48% |
| 2026-07-22 | $56.95 | $55.99 | $0.9599 | 93,596.0 | +1.02% |
| 2026-07-21 | $56.96 | $55.56 | $1.40 | 117,249.0 | -1.37% |
| 2026-07-20 | $57.81 | $56.24 | $1.57 | 119,541.0 | -1.13% |
| 2026-07-17 | $58.18 | $56.80 | $1.38 | 267,719.0 | +0.81% |
| 2026-07-16 | $57.03 | $54.92 | $2.11 | 159,196.0 | +4.05% |
| 2026-07-15 | $56.15 | $54.44 | $1.71 | 188,932.0 | -1.10% |
| 2026-07-14 | $56.20 | $55.23 | $0.965 | 141,680.0 | -0.09% |
| 2026-07-13 | $55.62 | $54.74 | $0.885 | 139,847.0 | +0.75% |
| 2026-07-10 | $55.65 | $54.69 | $0.9599 | 169,098.0 | +0.88% |
| 2026-07-09 | $55.05 | $53.08 | $1.97 | 963,799.0 | -0.57% |
| 2026-07-08 | $56.81 | $54.62 | $2.19 | 372,749.0 | -1.76% |
| 2026-07-07 | $58.10 | $55.79 | $2.31 | 177,750.0 | -1.43% |
| 2026-07-06 | $57.40 | $56.33 | $1.07 | 104,018.0 | -1.60% |
| 2026-07-02 | $57.99 | $56.50 | $1.49 | 212,567.0 | +1.73% |
| 2026-07-01 | $57.15 | $55.15 | $2.00 | 194,503.0 | +0.73% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $59.00 | $53.08 | $5.92 | 4,206,312.0 | +2.72% |
| 2026-06 | $57.22 | $51.44 | $5.78 | 3,432,785.0 | +6.91% |
| 2026-05 | $53.02 | $50.03 | $2.99 | 2,274,485.0 | +3.24% |
| 2026-04 | $56.30 | $49.89 | $6.41 | 4,011,426.0 | -2.25% |
| 2026-03 | $55.72 | $49.65 | $6.07 | 3,462,209.0 | -3.61% |
| 2026-02 | $56.51 | $50.01 | $6.50 | 2,230,694.0 | +3.09% |
| 2026-01 | $55.61 | $49.61 | $6.00 | 2,110,814.0 | +3.89% |
Middlesex Water Co-Aktien (MSEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.25 | $50.30 | $3.95 | 2,991,811.0 | -0.72% |
| 2025-11 | $55.07 | $44.17 | $10.90 | 3,320,926.0 | -10.72% |
| 2025-10 | $62.17 | $51.90 | $10.27 | 2,750,035.0 | +6.19% |
| 2025-09 | $54.52 | $51.73 | $2.79 | 3,218,859.0 | +1.08% |
| 2025-08 | $54.67 | $50.34 | $4.33 | 2,478,829.0 | +3.76% |
| 2025-07 | $56.92 | $51.15 | $5.77 | 3,670,556.0 | -4.76% |
| 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% |
0.00%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):