Holen Sie sich die Stockscreener-App
50.94
1.47%
0.74
Handel nachbörslich:
50.95
0.01
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $50.99 | $49.84 | $1.15 | 109,334.0 | +1.47% |
| 2026-01-05 | $50.54 | $49.61 | $0.93 | 111,413.0 | -0.14% |
| 2026-01-02 | $50.74 | $49.94 | $0.8008 | 92,422.0 | -0.30% |
| 2025-12-31 | $51.30 | $50.37 | $0.925 | 78,693.0 | -1.02% |
| 2025-12-30 | $51.89 | $50.92 | $0.97 | 85,117.0 | -0.89% |
| 2025-12-29 | $51.95 | $51.36 | $0.59 | 100,286.0 | -0.10% |
| 2025-12-26 | $52.16 | $51.23 | $0.94 | 75,811.0 | -0.52% |
| 2025-12-24 | $51.97 | $51.17 | $0.795 | 56,517.0 | +0.21% |
| 2025-12-23 | $52.27 | $51.47 | $0.80 | 83,610.0 | -1.02% |
| 2025-12-22 | $52.58 | $51.27 | $1.31 | 89,177.0 | +0.85% |
| 2025-12-19 | $53.34 | $51.61 | $1.73 | 297,279.0 | -3.40% |
| 2025-12-18 | $53.84 | $52.75 | $1.09 | 126,049.0 | +0.21% |
| 2025-12-17 | $54.25 | $52.96 | $1.29 | 101,610.0 | +0.30% |
| 2025-12-16 | $53.50 | $52.17 | $1.33 | 184,991.0 | +0.34% |
| 2025-12-15 | $53.77 | $51.55 | $2.22 | 214,441.0 | +0.04% |
| 2025-12-12 | $53.56 | $51.89 | $1.67 | 122,760.0 | +1.73% |
| 2025-12-11 | $52.74 | $51.42 | $1.32 | 107,557.0 | +1.48% |
| 2025-12-10 | $51.76 | $50.35 | $1.41 | 172,048.0 | +0.92% |
| 2025-12-09 | $52.25 | $50.51 | $1.74 | 108,855.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $50.99 | $49.61 | $1.38 | 422,503.0 | +1.03% |
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% |
1.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):