Holen Sie sich die Stockscreener-App
50.63
1.52%
0.76
Handel nachbörslich:
50.63
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $51.38 | $50.27 | $1.11 | 115,420.0 | +1.52% |
| 2025-11-24 | $50.65 | $49.00 | $1.65 | 216,288.0 | -0.28% |
| 2025-11-21 | $50.73 | $48.44 | $2.29 | 133,296.0 | +2.92% |
| 2025-11-20 | $49.95 | $48.19 | $1.76 | 124,312.0 | -0.53% |
| 2025-11-19 | $50.43 | $48.55 | $1.88 | 114,411.0 | -3.32% |
| 2025-11-18 | $51.65 | $50.42 | $1.23 | 107,209.0 | -2.11% |
| 2025-11-17 | $52.37 | $51.16 | $1.21 | 79,442.0 | -1.68% |
| 2025-11-14 | $53.00 | $51.50 | $1.50 | 102,832.0 | -0.11% |
| 2025-11-13 | $53.39 | $51.93 | $1.46 | 107,743.0 | -0.17% |
| 2025-11-12 | $54.20 | $52.48 | $1.73 | 128,460.0 | -2.03% |
| 2025-11-11 | $54.64 | $53.15 | $1.49 | 95,028.0 | +1.95% |
| 2025-11-10 | $53.87 | $52.24 | $1.63 | 102,303.0 | -1.61% |
| 2025-11-07 | $53.67 | $52.20 | $1.48 | 143,162.0 | +1.44% |
| 2025-11-06 | $53.92 | $52.42 | $1.50 | 120,917.0 | -0.49% |
| 2025-11-05 | $54.67 | $52.90 | $1.77 | 243,991.0 | -3.30% |
| 2025-11-04 | $55.07 | $50.00 | $5.07 | 421,747.0 | +9.94% |
| 2025-11-03 | $52.78 | $44.17 | $8.61 | 669,984.0 | -13.14% |
| 2025-10-31 | $57.71 | $55.66 | $2.05 | 172,310.0 | +0.97% |
| 2025-10-30 | $59.32 | $56.63 | $2.69 | 112,889.0 | -1.88% |
| 2025-10-29 | $60.78 | $57.56 | $3.22 | 87,882.0 | -4.89% |
| 2025-10-28 | $61.60 | $59.90 | $1.70 | 176,991.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $55.07 | $44.17 | $10.90 | 3,141,950.0 | -11.90% |
| 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% |
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% |
0.64%
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):