Holen Sie sich die Stockscreener-App
53.20
1.43%
0.75
Handel nachbörslich:
53.20
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $53.28 | $52.15 | $1.13 | 152,749.0 | +1.43% |
| 2026-09-28 | $53.51 | $52.28 | $1.22 | 135,206.0 | -1.91% |
| 2026-09-25 | $53.50 | $52.45 | $1.05 | 184,281.0 | +1.06% |
| 2026-09-24 | $53.68 | $52.85 | $0.83 | 119,790.0 | -1.38% |
| 2026-09-23 | $54.90 | $53.26 | $1.64 | 99,807.0 | -2.31% |
| 2026-09-22 | $55.74 | $54.75 | $0.995 | 92,126.0 | -0.56% |
| 2026-09-21 | $55.76 | $54.25 | $1.51 | 119,679.0 | -0.16% |
| 2026-09-18 | $56.15 | $55.02 | $1.13 | 239,894.0 | -1.58% |
| 2026-09-17 | $56.54 | $55.98 | $0.56 | 98,166.0 | -0.18% |
| 2026-09-16 | $56.60 | $55.81 | $0.795 | 118,177.0 | +0.63% |
| 2026-09-15 | $57.39 | $55.88 | $1.51 | 129,427.0 | -0.96% |
| 2026-09-14 | $57.21 | $56.04 | $1.17 | 132,495.0 | -0.34% |
| 2026-09-11 | $57.80 | $56.36 | $1.44 | 78,820.0 | -0.86% |
| 2026-09-10 | $58.27 | $57.05 | $1.21 | 95,480.0 | -1.02% |
| 2026-09-09 | $58.62 | $57.40 | $1.22 | 97,972.0 | -0.95% |
| 2026-09-08 | $58.78 | $57.92 | $0.86 | 136,009.0 | +0.11% |
| 2026-09-04 | $58.52 | $57.98 | $0.545 | 131,026.0 | -0.38% |
| 2026-09-03 | $58.60 | $58.11 | $0.49 | 97,906.0 | +0.98% |
| 2026-09-02 | $58.93 | $57.42 | $1.51 | 92,111.0 | -0.41% |
| 2026-09-01 | $58.41 | $57.34 | $1.07 | 82,828.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $58.93 | $52.15 | $6.78 | 2,586,698.0 | -8.28% |
| 2026-08 | $59.80 | $55.80 | $3.99 | 2,802,832.0 | +1.22% |
| 2026-07 | $59.00 | $53.08 | $5.92 | 4,320,820.0 | +2.03% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):