Artesian Resources Corporation (ARTNA)

ARTNA
🏛️ Vereinigte Staaten →
32.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.95 31.95 31.95 31.95 2.7K
09:31 32.04 32.15 32.04 32.15 1.0K
09:32 32.25 32.25 32.25 32.25 0.1K
09:35 31.95 31.96 31.95 31.96 2.4K
09:47 32.38 32.38 32.38 32.38 0.5K
10:15 32.32 32.32 32.29 32.29 1.0K
10:16 32.28 32.28 32.28 32.28 1.1K
11:01 32.39 32.39 32.39 32.39 0.6K
11:19 32.39 32.54 32.39 32.54 0.7K
11:22 32.28 32.28 32.28 32.28 0.3K
11:32 32.43 32.43 32.43 32.42 0.7K
11:36 32.44 32.54 32.44 32.49 2.2K
11:38 32.50 32.50 32.50 32.50 0.1K
11:40 32.50 32.50 32.45 32.45 0.9K
11:46 32.38 32.38 32.38 32.38 0.1K
11:47 32.42 32.42 32.42 32.42 0.2K
11:54 32.37 32.37 32.37 32.37 0.8K
11:57 32.24 32.24 32.24 32.24 0.2K
12:07 32.24 32.24 32.24 32.24 0.2K
12:19 32.32 32.32 32.32 32.32 0.2K
12:22 32.39 32.39 32.39 32.39 1.2K
12:49 32.50 32.50 32.50 32.50 0.4K
12:51 32.50 32.50 32.50 32.50 0.4K
13:16 32.43 32.43 32.37 32.37 0.5K
13:18 32.37 32.37 32.37 32.37 0.2K
13:20 32.40 32.40 32.40 32.40 0.2K
13:35 32.37 32.37 32.37 32.37 1.0K
13:57 32.43 32.43 32.43 32.42 2.2K
13:58 32.45 32.45 32.45 32.45 1.1K
14:06 32.52 32.52 32.52 32.52 1.1K
14:19 32.55 32.55 32.55 32.55 0.1K
14:21 32.55 32.55 32.55 32.55 0.1K
14:22 32.55 32.65 32.55 32.65 1.4K
14:24 32.55 32.55 32.55 32.55 1.0K
14:26 32.55 32.56 32.55 32.56 1.1K
14:27 32.56 32.56 32.56 32.56 0.1K
14:28 32.55 32.55 32.55 32.55 0.2K
14:30 32.56 32.56 32.56 32.56 0.5K
14:36 32.59 32.59 32.59 32.59 0.2K
14:42 32.48 32.48 32.47 32.47 0.8K
14:59 32.47 32.47 32.46 32.46 0.5K
15:01 32.61 32.61 32.61 32.61 0.2K
15:14 32.48 32.48 32.47 32.47 0.6K
15:16 32.72 32.72 32.72 32.72 0.7K
15:36 32.44 32.44 32.44 32.44 0.5K
15:37 32.44 32.44 32.44 32.44 0.7K
15:40 32.61 32.61 32.61 32.61 0.1K
15:41 32.61 32.61 32.61 32.60 0.2K
15:43 32.50 32.50 32.50 32.50 1.0K
15:50 32.54 32.54 32.54 32.54 1.2K
15:55 32.51 32.51 32.51 32.51 0.1K
15:56 32.54 32.54 32.54 32.54 0.7K
15:58 32.51 32.51 32.51 32.51 0.8K
15:59 32.44 32.44 32.44 32.44 9.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 32.38 32.86 32.37 32.60 0.0M
2025-09-29 32.51 32.83 32.19 32.20 0.0M
2025-09-26 32.33 32.63 32.24 32.47 0.0M
2025-09-25 32.94 32.96 32.21 32.33 0.0M
2025-09-24 33.12 33.40 32.59 32.82 0.0M
2025-09-23 32.53 33.03 32.40 33.03 0.0M
2025-09-22 31.95 32.72 31.95 32.44 0.0M
2025-09-19 32.35 32.80 31.50 31.59 0.2M
2025-09-18 32.50 32.61 32.23 32.40 0.0M
2025-09-17 32.02 32.98 32.00 32.31 0.0M
2025-09-16 32.60 32.79 32.02 32.08 0.0M
2025-09-15 33.05 33.19 32.33 32.57 0.0M
2025-09-12 33.23 33.49 32.96 32.99 0.0M
2025-09-11 33.06 33.46 32.91 33.23 0.0M
2025-09-10 33.03 33.23 32.80 33.21 0.0M
2025-09-09 32.70 33.36 32.51 33.13 0.0M
2025-09-08 33.17 33.25 32.60 32.60 0.0M
2025-09-05 32.94 33.32 32.85 33.24 0.0M
2025-09-04 32.60 33.29 32.45 32.91 0.0M
2025-09-03 32.87 33.14 32.59 32.68 0.0M
2025-09-02 33.27 33.27 32.67 32.87 0.0M
2025-08-29 33.45 33.98 33.07 33.15 0.0M
2025-08-28 33.25 34.28 33.22 33.46 0.0M
2025-08-27 33.09 33.31 33.09 33.19 0.0M
2025-08-26 33.40 33.40 33.00 33.10 0.0M
2025-08-25 33.89 34.24 33.09 33.40 0.0M
2025-08-22 33.65 34.16 33.48 33.84 0.0M
2025-08-21 33.07 33.28 32.78 32.96 0.0M
2025-08-20 33.40 33.57 33.05 33.05 0.0M
2025-08-19 32.83 33.31 32.57 33.21 0.0M
2025-08-18 32.78 33.07 32.78 32.81 0.0M
2025-08-15 32.94 33.23 32.46 32.78 0.1M
2025-08-14 33.80 33.80 33.27 33.32 0.0M
2025-08-13 33.80 34.22 33.65 33.86 0.0M
2025-08-12 33.62 34.33 33.50 34.05 0.0M
2025-08-11 33.57 33.82 33.31 33.72 0.0M
2025-08-08 33.90 33.90 33.11 33.58 0.0M
2025-08-07 33.49 33.61 33.19 33.20 0.0M
2025-08-06 33.00 33.98 33.00 33.17 0.0M
2025-08-05 32.96 33.95 32.55 33.20 0.1M
2025-08-04 32.94 33.50 32.81 32.81 0.0M
2025-08-01 32.80 33.23 32.80 32.82 0.0M
2025-07-31 33.01 33.13 32.65 32.65 0.0M
2025-07-30 32.71 33.79 32.71 33.12 0.0M
2025-07-29 32.35 32.86 32.25 32.52 0.0M
2025-07-28 33.01 33.60 32.29 32.36 0.0M
2025-07-25 33.52 33.52 33.00 33.07 0.0M
2025-07-24 33.52 33.59 33.30 33.30 0.0M
2025-07-23 33.95 33.95 33.48 33.58 0.0M
2025-07-22 33.44 34.20 33.44 33.81 0.0M
2025-07-21 33.43 34.03 33.25 33.51 0.0M
2025-07-18 33.40 33.68 33.28 33.28 0.0M
2025-07-17 33.36 33.53 33.30 33.40 0.0M
2025-07-16 33.62 33.70 33.37 33.37 0.0M
2025-07-15 34.38 34.38 33.50 33.50 0.0M
2025-07-14 33.75 34.37 33.60 34.18 0.0M
2025-07-11 33.70 33.93 33.43 33.61 0.0M
2025-07-10 33.66 34.07 33.55 33.73 0.0M
2025-07-09 33.71 34.03 33.39 33.56 0.0M
2025-07-08 33.35 33.84 33.35 33.71 0.0M
2025-07-07 33.79 33.82 33.42 33.50 0.0M
2025-07-03 33.97 34.18 33.45 33.77 0.0M
2025-07-02 33.50 34.05 33.50 33.81 0.0M
2025-07-01 33.60 34.31 33.50 33.96 0.0M
2025-06-30 33.61 33.97 33.30 33.56 0.0M
2025-06-27 33.62 34.49 33.58 33.71 0.0M
2025-06-26 33.41 33.62 32.99 33.46 0.0M
2025-06-25 33.58 34.17 33.21 33.30 0.0M
2025-06-24 34.25 34.38 33.69 33.84 0.0M
2025-06-23 33.23 34.22 33.23 34.22 0.0M
2025-06-20 33.52 34.06 32.85 33.23 0.1M
2025-06-18 33.49 33.99 33.36 33.43 0.0M
2025-06-17 33.22 34.14 33.10 33.54 0.0M
2025-06-16 33.84 33.84 33.19 33.31 0.0M
2025-06-13 34.46 34.57 33.61 33.61 0.0M
2025-06-12 34.60 34.88 34.22 34.57 0.0M
2025-06-11 34.57 34.77 34.23 34.44 0.0M
2025-06-10 33.86 34.37 33.43 34.23 0.0M
2025-06-09 32.99 33.72 32.75 33.58 0.0M
2025-06-06 33.35 33.69 33.00 33.08 0.0M
2025-06-05 33.93 34.20 33.10 33.30 0.0M
2025-06-04 34.40 34.40 33.70 33.73 0.0M
2025-06-03 34.31 34.40 34.06 34.33 0.0M
2025-06-02 34.45 34.68 34.00 34.34 0.0M
2025-05-30 34.20 34.53 34.20 34.49 0.0M
2025-05-29 33.59 34.70 33.50 33.98 0.0M
2025-05-28 34.32 34.36 33.75 33.75 0.0M
2025-05-27 34.26 34.55 33.97 34.46 0.0M
2025-05-23 33.95 34.10 33.61 34.00 0.0M
2025-05-22 34.34 34.34 33.67 33.91 0.0M
2025-05-21 34.30 34.30 33.64 34.25 0.0M
2025-05-20 34.00 34.55 34.00 34.49 0.0M
2025-05-19 33.84 34.26 33.79 34.10 0.1M
2025-05-16 33.26 34.21 33.26 33.92 0.0M
2025-05-15 32.68 33.72 32.68 33.49 0.1M
2025-05-14 32.94 33.57 32.22 32.54 0.0M
2025-05-13 33.60 33.88 32.65 32.91 0.0M
2025-05-12 34.70 34.93 33.48 33.48 0.1M
2025-05-09 34.25 35.03 33.58 34.50 0.0M
2025-05-08 34.23 34.87 34.19 34.47 0.0M
2025-05-07 35.34 35.37 34.23 34.26 0.0M
2025-05-06 34.79 35.33 34.26 34.98 0.0M
2025-05-05 34.54 34.54 34.01 34.27 0.0M
2025-05-02 35.33 35.33 34.07 34.65 0.0M
2025-05-01 35.63 36.19 35.36 35.40 0.1M
2025-04-30 34.96 35.99 34.16 35.52 0.1M
2025-04-29 34.06 35.15 33.65 34.91 0.0M
2025-04-28 34.34 34.43 33.93 34.13 0.0M
2025-04-25 34.55 35.45 34.01 34.33 0.0M
2025-04-24 35.48 35.48 34.45 34.76 0.0M
2025-04-23 35.25 35.85 34.75 35.52 0.1M
2025-04-22 34.66 34.97 34.33 34.86 0.0M
2025-04-21 34.15 35.12 34.15 34.68 0.0M
2025-04-17 34.72 35.06 34.19 34.66 0.0M
2025-04-16 34.56 34.56 33.80 34.25 0.0M
2025-04-15 34.62 35.00 34.35 34.47 0.0M
2025-04-14 33.78 34.84 33.68 34.70 0.0M
2025-04-11 33.00 33.86 32.77 33.51 0.0M
2025-04-10 31.66 33.43 31.66 33.10 0.0M
2025-04-09 32.02 33.33 31.71 31.86 0.1M
2025-04-08 31.94 32.78 31.94 32.21 0.1M
2025-04-07 31.64 32.52 30.79 31.91 0.1M
2025-04-04 33.00 33.71 31.55 32.22 0.1M
2025-04-03 32.80 33.63 32.71 33.28 0.0M
2025-04-02 32.72 32.94 32.24 32.58 0.0M
2025-04-01 32.57 33.17 32.12 33.01 0.0M
2025-03-31 32.80 33.14 32.41 32.65 0.0M
2025-03-28 31.92 33.66 31.80 32.67 0.1M
2025-03-27 31.23 32.00 31.13 31.93 0.0M
2025-03-26 31.18 31.70 31.10 31.52 0.1M
2025-03-25 31.02 31.94 30.58 30.83 0.0M
2025-03-24 31.09 31.35 30.75 30.93 0.1M
2025-03-21 31.31 31.47 30.50 30.71 0.2M
2025-03-20 31.63 31.75 31.22 31.36 0.1M
2025-03-19 32.01 32.62 31.44 31.44 0.1M
2025-03-18 32.17 32.52 31.85 32.36 0.0M
2025-03-17 31.82 32.65 31.57 32.16 0.0M
2025-03-14 32.38 32.49 31.95 31.97 0.1M
2025-03-13 32.41 32.98 31.51 32.30 0.0M
2025-03-12 32.36 33.40 31.68 31.86 0.0M
2025-03-11 33.40 33.50 32.57 32.70 0.0M
2025-03-10 32.77 34.04 32.74 33.46 0.0M
2025-03-07 31.74 33.33 31.74 33.01 0.0M
2025-03-06 31.87 31.94 31.10 31.82 0.0M
2025-03-05 32.05 32.39 31.90 31.94 0.0M
2025-03-04 31.75 33.11 31.54 32.07 0.0M
2025-03-03 31.56 32.36 31.56 32.04 0.0M
2025-02-28 31.57 31.92 30.94 31.09 0.0M
2025-02-27 32.01 32.09 29.97 31.39 0.2M
2025-02-26 32.87 32.87 32.36 32.36 0.0M
2025-02-25 32.49 33.24 32.49 32.85 0.0M
2025-02-24 32.26 32.85 31.83 32.12 0.0M
2025-02-21 32.10 32.33 31.89 32.31 0.0M
2025-02-20 31.66 32.22 31.40 32.02 0.0M
2025-02-19 31.73 32.02 31.59 31.93 0.0M
2025-02-18 31.02 31.81 30.91 31.81 0.0M
2025-02-14 31.25 31.52 31.01 31.26 0.0M
2025-02-13 31.14 31.43 30.61 31.43 0.0M
2025-02-12 30.42 30.96 30.40 30.85 0.0M
2025-02-11 30.32 30.84 30.00 30.75 0.0M
2025-02-10 30.46 30.49 30.00 30.39 0.0M
2025-02-07 31.05 31.05 30.35 30.35 0.0M
2025-02-06 31.38 31.60 31.05 31.28 0.0M
2025-02-05 31.47 31.63 31.22 31.38 0.0M
2025-02-04 31.44 31.67 31.04 31.39 0.0M
2025-02-03 30.67 31.60 30.39 31.37 0.0M
2025-01-31 30.70 31.11 30.49 31.00 0.0M
2025-01-30 31.18 31.39 30.66 30.79 0.0M
2025-01-29 31.33 31.40 30.77 31.18 0.0M
2025-01-28 30.70 31.78 30.70 31.58 0.1M
2025-01-27 30.00 31.25 30.00 30.73 0.0M
2025-01-24 29.81 30.41 29.81 29.99 0.0M
2025-01-23 29.69 30.23 29.65 30.00 0.0M
2025-01-22 30.67 31.83 29.56 29.68 0.0M
2025-01-21 30.83 31.41 30.79 30.85 0.0M
2025-01-17 30.74 31.22 30.56 30.78 0.0M
2025-01-16 30.37 30.91 30.37 30.91 0.1M
2025-01-15 30.45 30.73 30.09 30.49 0.0M
2025-01-14 30.05 30.25 29.71 30.23 0.0M
2025-01-13 29.71 29.97 29.62 29.91 0.0M
2025-01-10 30.39 30.40 29.45 29.71 0.1M
2025-01-08 30.65 30.85 30.00 30.68 0.0M
2025-01-07 30.50 30.70 29.84 30.66 0.1M
2025-01-06 31.41 31.55 30.27 30.27 0.0M
2025-01-03 31.15 31.42 30.96 31.11 0.0M
2025-01-02 32.00 32.25 31.19 31.33 0.0M