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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 58.18 59.98 58.18 58.58 0.1M
2022-12-29 57.85 59.00 57.72 58.53 0.0M
2022-12-28 58.10 58.77 57.60 57.91 0.1M
2022-12-27 56.42 58.30 56.27 58.02 0.0M
2022-12-23 55.36 57.01 55.36 56.46 0.0M
2022-12-22 54.98 55.78 54.10 55.40 0.0M
2022-12-21 54.19 55.88 54.19 55.43 0.0M
2022-12-20 53.85 54.93 53.85 54.52 0.0M
2022-12-19 55.32 55.32 53.33 54.74 0.1M
2022-12-16 52.82 55.80 52.07 55.79 0.2M
2022-12-15 54.85 55.00 52.81 53.13 0.1M
2022-12-14 55.42 55.95 54.44 54.80 0.0M
2022-12-13 55.30 55.91 54.85 55.10 0.0M
2022-12-12 55.45 55.80 54.27 54.56 0.0M
2022-12-09 55.30 56.15 55.25 55.44 0.0M
2022-12-08 55.20 55.64 54.40 55.30 0.0M
2022-12-07 55.10 55.35 54.75 54.93 0.0M
2022-12-06 54.28 55.15 54.12 54.83 0.0M
2022-12-05 53.99 54.53 53.63 54.31 0.0M
2022-12-02 53.95 55.08 53.42 54.52 0.0M
2022-12-01 54.71 54.96 53.91 54.24 0.0M
2022-11-30 52.87 54.63 52.57 54.56 0.2M
2022-11-29 53.85 53.92 52.78 53.10 0.0M
2022-11-28 55.45 55.45 54.04 54.06 0.0M
2022-11-25 56.01 56.49 55.73 55.77 0.0M
2022-11-23 55.88 56.39 55.17 55.82 0.0M
2022-11-22 56.22 56.26 54.81 55.88 0.0M
2022-11-21 55.77 57.22 55.77 56.21 0.0M
2022-11-18 53.85 55.63 52.73 55.62 0.1M
2022-11-17 53.46 53.46 52.47 53.10 0.0M
2022-11-16 52.55 53.63 51.93 53.56 0.0M
2022-11-15 51.67 52.46 51.03 52.30 0.0M
2022-11-14 51.13 51.83 51.06 51.25 0.0M
2022-11-11 53.87 53.87 51.11 51.58 0.0M
2022-11-10 52.36 53.64 51.45 53.43 0.1M
2022-11-09 51.38 52.20 51.00 51.61 0.0M
2022-11-08 51.16 52.20 50.88 51.79 0.0M
2022-11-07 51.85 51.98 50.29 51.38 0.0M
2022-11-04 50.75 52.36 49.81 52.27 0.0M
2022-11-03 50.65 51.28 49.96 50.27 0.0M
2022-11-02 51.05 51.91 50.94 51.17 0.0M
2022-11-01 52.45 52.57 51.41 51.49 0.0M
2022-10-31 53.31 53.31 52.00 52.28 0.1M
2022-10-28 52.49 53.62 52.49 53.55 0.0M
2022-10-27 52.05 53.00 51.97 52.52 0.0M
2022-10-26 52.25 52.94 51.61 51.61 0.0M
2022-10-25 50.94 52.69 50.31 52.06 0.0M
2022-10-24 50.44 51.44 50.20 51.09 0.0M
2022-10-21 48.67 50.86 48.44 50.29 0.3M
2022-10-20 49.64 49.64 47.82 48.24 0.1M
2022-10-19 49.01 49.55 48.64 49.54 0.0M
2022-10-18 49.01 50.06 48.91 49.43 0.1M
2022-10-17 46.99 48.75 46.99 48.66 0.1M
2022-10-14 47.67 47.67 46.76 46.89 0.0M
2022-10-13 45.87 47.22 45.44 47.06 0.0M
2022-10-12 46.64 46.69 45.92 46.14 0.0M
2022-10-11 46.05 46.98 45.73 46.75 0.0M
2022-10-10 46.34 46.84 45.61 46.12 0.0M
2022-10-07 47.85 47.92 45.64 46.59 0.0M
2022-10-06 48.61 48.70 47.64 47.70 0.0M
2022-10-05 49.12 49.12 48.37 48.99 0.0M
2022-10-04 49.75 50.01 48.41 49.34 0.1M
2022-10-03 48.56 49.88 48.17 49.36 0.0M
2022-09-30 48.51 48.89 48.04 48.12 0.0M
2022-09-29 49.83 49.83 47.96 48.44 0.0M
2022-09-28 49.78 50.60 48.95 50.05 0.0M
2022-09-27 50.27 51.24 49.52 49.69 0.0M
2022-09-26 51.01 51.19 49.80 50.48 0.0M
2022-09-23 51.89 52.82 50.84 51.38 0.0M
2022-09-22 52.68 52.82 51.98 52.43 0.0M
2022-09-21 53.41 54.32 52.52 52.61 0.0M
2022-09-20 55.27 55.27 53.02 53.59 0.0M
2022-09-19 55.13 56.04 54.47 55.78 0.1M
2022-09-16 55.61 59.63 55.00 55.23 0.3M
2022-09-15 56.41 56.41 55.27 55.46 0.0M
2022-09-14 55.40 56.53 54.83 56.33 0.0M
2022-09-13 53.69 55.82 53.69 55.18 0.1M
2022-09-12 53.91 54.46 52.89 53.74 0.0M
2022-09-09 53.53 54.34 52.91 53.81 0.0M
2022-09-08 53.95 54.27 53.30 53.48 0.0M
2022-09-07 53.54 54.26 53.15 53.99 0.0M
2022-09-06 54.53 54.85 52.98 53.46 0.0M
2022-09-02 55.18 55.91 54.44 54.56 0.0M
2022-09-01 54.65 55.32 53.36 54.92 0.0M
2022-08-31 54.91 55.47 54.32 54.63 0.0M
2022-08-30 56.04 56.04 54.63 54.90 0.0M
2022-08-29 56.55 56.63 55.36 56.00 0.0M
2022-08-26 57.56 57.58 56.65 56.65 0.0M
2022-08-25 56.88 57.35 55.53 57.26 0.1M
2022-08-24 56.12 57.76 55.50 56.67 0.1M
2022-08-23 58.70 58.77 55.78 56.41 0.1M
2022-08-22 58.53 59.02 58.07 58.49 0.1M
2022-08-19 58.87 60.36 58.47 58.67 0.1M
2022-08-18 57.75 58.96 57.75 58.85 0.0M
2022-08-17 56.82 57.97 56.77 57.54 0.1M
2022-08-16 56.30 57.11 56.00 56.92 0.0M
2022-08-15 55.69 56.40 55.64 56.10 0.1M
2022-08-12 54.34 55.89 53.80 55.69 0.0M
2022-08-11 54.55 54.85 53.78 53.97 0.0M
2022-08-10 53.87 54.44 53.34 54.19 0.0M
2022-08-09 53.85 53.85 52.89 53.51 0.0M
2022-08-08 53.42 54.00 52.75 53.69 0.0M
2022-08-05 53.68 53.76 53.00 53.70 0.0M
2022-08-04 52.34 53.80 52.34 53.66 0.0M
2022-08-03 51.53 52.08 50.64 51.84 0.0M
2022-08-02 51.99 52.48 51.70 51.70 0.0M
2022-08-01 51.55 52.22 50.77 51.87 0.0M
2022-07-29 51.85 52.04 51.29 51.56 0.0M
2022-07-28 51.75 51.95 51.35 51.69 0.1M
2022-07-27 51.83 52.22 51.28 51.73 0.0M
2022-07-26 51.58 51.85 51.57 51.77 0.0M
2022-07-25 50.95 51.61 50.95 51.56 0.0M
2022-07-22 50.25 51.14 50.25 50.93 0.0M
2022-07-21 51.19 51.77 50.03 50.88 0.0M
2022-07-20 51.70 51.95 51.04 51.54 0.0M
2022-07-19 51.08 51.95 50.99 51.60 0.0M
2022-07-18 50.89 51.22 50.35 50.77 0.0M
2022-07-15 50.42 50.77 49.93 50.54 0.0M
2022-07-14 50.42 50.60 48.97 49.88 0.0M
2022-07-13 50.18 51.38 49.72 50.78 0.1M
2022-07-12 50.02 50.69 50.00 50.34 0.0M
2022-07-11 50.39 50.39 49.41 49.70 0.0M
2022-07-08 49.85 50.46 49.29 50.40 0.0M
2022-07-07 50.44 50.57 49.58 49.63 0.0M
2022-07-06 49.95 50.46 48.34 50.44 0.0M
2022-07-05 50.41 50.41 48.82 49.95 0.0M
2022-07-01 49.03 50.61 49.03 50.38 0.0M
2022-06-30 47.81 49.17 47.81 49.17 0.0M
2022-06-29 49.07 49.07 47.57 47.90 0.0M
2022-06-28 48.98 49.23 48.64 48.86 0.0M
2022-06-27 48.03 48.86 47.87 48.68 0.0M
2022-06-24 46.32 48.01 46.32 47.85 0.2M
2022-06-23 45.83 46.40 45.44 46.35 0.0M
2022-06-22 45.34 45.86 45.02 45.61 0.0M
2022-06-21 45.45 46.34 44.97 45.65 0.0M
2022-06-17 45.46 45.90 45.05 45.17 0.1M
2022-06-16 45.19 45.61 44.67 45.12 0.0M
2022-06-15 45.51 47.44 44.90 45.61 0.1M
2022-06-14 45.02 45.46 44.08 45.34 0.0M
2022-06-13 46.48 46.50 44.87 45.03 0.0M
2022-06-10 46.15 47.07 46.11 46.97 0.0M
2022-06-09 46.95 47.84 46.36 46.39 0.0M
2022-06-08 47.45 47.71 46.84 47.09 0.0M
2022-06-07 48.54 48.85 47.09 47.22 0.0M
2022-06-06 48.76 49.14 48.05 48.30 0.0M
2022-06-03 48.12 49.05 48.12 48.60 0.0M
2022-06-02 48.40 49.19 48.40 49.14 0.0M
2022-06-01 49.00 49.12 48.44 48.54 0.0M
2022-05-31 48.43 49.44 48.28 49.08 0.0M
2022-05-27 48.95 50.00 48.76 49.08 0.0M
2022-05-26 49.23 49.46 48.34 48.52 0.0M
2022-05-25 49.06 50.00 48.58 48.89 0.0M
2022-05-24 47.69 49.44 47.24 48.73 0.0M
2022-05-23 47.71 47.92 46.92 47.42 0.0M
2022-05-20 47.77 47.77 46.72 47.07 0.0M
2022-05-19 46.70 47.99 45.55 47.66 0.0M
2022-05-18 45.52 48.54 45.49 46.84 0.0M
2022-05-17 45.16 45.31 44.66 45.24 0.0M
2022-05-16 45.06 45.88 44.80 44.95 0.0M
2022-05-13 45.47 45.66 44.51 45.37 0.0M
2022-05-12 44.85 45.27 44.78 45.10 0.0M
2022-05-11 44.75 45.69 44.70 45.00 0.0M
2022-05-10 46.01 46.25 44.62 44.87 0.1M
2022-05-09 44.54 46.06 44.54 46.01 0.0M
2022-05-06 44.97 45.09 44.19 45.00 0.0M
2022-05-05 46.54 46.54 44.29 45.16 0.0M
2022-05-04 45.57 46.62 45.43 46.62 0.0M
2022-05-03 46.37 46.37 45.48 45.58 0.0M
2022-05-02 46.17 46.48 45.51 45.97 0.0M
2022-04-29 46.80 46.80 46.05 46.50 0.0M
2022-04-28 46.65 47.64 46.50 46.96 0.0M
2022-04-27 46.90 47.06 46.10 46.25 0.0M
2022-04-26 47.05 47.80 46.89 46.95 0.0M
2022-04-25 46.33 47.26 46.05 47.08 0.1M
2022-04-22 47.95 47.99 46.38 46.38 0.0M
2022-04-21 48.02 48.37 47.51 47.68 0.0M
2022-04-20 46.91 48.19 46.91 48.00 0.0M
2022-04-19 46.40 47.10 46.29 46.85 0.0M
2022-04-18 46.05 46.55 46.01 46.11 0.0M
2022-04-14 47.04 47.39 46.32 46.35 0.0M
2022-04-13 47.82 47.82 46.48 46.82 0.0M
2022-04-12 47.62 47.72 46.88 47.42 0.0M
2022-04-11 47.98 47.98 47.00 47.34 0.0M
2022-04-08 48.70 48.92 47.75 47.78 0.0M
2022-04-07 48.13 49.06 48.07 48.64 0.0M
2022-04-06 48.44 48.56 47.87 48.33 0.0M
2022-04-05 48.66 48.89 48.02 48.15 0.0M
2022-04-04 49.63 49.89 48.45 48.46 0.0M
2022-04-01 48.55 49.43 48.15 49.27 0.0M
2022-03-31 48.15 48.72 48.15 48.55 0.0M
2022-03-30 48.39 48.60 48.08 48.15 0.0M
2022-03-29 47.88 48.50 47.62 48.19 0.0M
2022-03-28 47.03 47.87 46.82 47.50 0.0M
2022-03-25 46.39 47.71 46.39 47.04 0.0M
2022-03-24 47.23 47.30 46.63 47.03 0.0M
2022-03-23 47.78 47.78 46.65 46.77 0.0M
2022-03-22 47.95 48.42 47.45 47.45 0.0M
2022-03-21 48.08 48.67 47.40 48.30 0.0M
2022-03-18 46.11 48.30 46.11 48.08 0.2M
2022-03-17 47.00 47.67 46.50 47.06 0.0M
2022-03-16 47.18 47.62 46.23 46.77 0.1M
2022-03-15 47.46 48.06 46.81 47.10 0.0M
2022-03-14 48.43 48.47 47.30 47.54 0.0M
2022-03-11 47.83 48.58 47.52 48.21 0.0M
2022-03-10 48.44 48.51 46.94 47.82 0.0M
2022-03-09 50.05 50.05 48.13 48.44 0.0M
2022-03-08 50.20 50.88 49.44 49.45 0.0M
2022-03-07 49.70 50.56 49.70 50.24 0.0M
2022-03-04 48.80 49.55 47.91 49.47 0.0M
2022-03-03 48.61 49.27 48.50 49.12 0.0M
2022-03-02 46.82 48.70 46.82 48.12 0.0M
2022-03-01 46.21 46.79 45.98 46.46 0.0M
2022-02-28 46.42 47.24 45.06 46.48 0.0M
2022-02-25 46.99 47.01 46.29 46.81 0.0M
2022-02-24 45.94 47.15 45.57 46.80 0.0M
2022-02-23 47.13 48.08 45.11 46.69 0.0M
2022-02-22 46.17 47.09 46.17 47.06 0.0M
2022-02-18 46.33 46.95 46.12 46.45 0.0M
2022-02-17 46.03 47.19 45.06 46.19 0.0M
2022-02-16 46.11 46.58 45.54 46.46 0.0M
2022-02-15 46.24 46.66 45.79 45.90 0.0M
2022-02-14 46.24 47.00 45.78 46.21 0.1M
2022-02-11 46.14 46.96 45.80 46.21 0.0M
2022-02-10 46.17 46.88 45.58 46.10 0.0M
2022-02-09 46.81 46.96 46.20 46.59 0.0M
2022-02-08 46.41 47.23 46.15 46.70 0.0M
2022-02-07 46.13 47.29 46.13 46.81 0.0M
2022-02-04 46.83 46.83 45.47 45.84 0.0M
2022-02-03 46.72 46.94 45.62 46.55 0.0M
2022-02-02 47.26 47.60 45.90 46.41 0.0M
2022-02-01 47.85 47.85 46.39 47.26 0.0M
2022-01-31 48.40 49.00 47.70 48.20 0.0M
2022-01-28 47.09 48.77 47.09 48.43 0.0M
2022-01-27 47.36 47.89 46.56 47.48 0.0M
2022-01-26 47.47 47.95 45.80 47.01 0.1M
2022-01-25 45.24 46.81 45.24 45.93 0.0M
2022-01-24 44.64 46.00 44.60 45.52 0.0M
2022-01-21 44.78 45.04 44.10 44.58 0.0M
2022-01-20 44.35 45.00 43.90 44.54 0.0M
2022-01-19 44.01 44.60 43.84 44.05 0.0M
2022-01-18 44.20 44.71 44.00 44.08 0.0M
2022-01-14 44.00 44.82 44.00 44.65 0.0M
2022-01-13 44.46 45.20 43.59 44.66 0.0M
2022-01-12 44.05 44.05 43.02 43.65 0.0M
2022-01-11 44.60 44.60 43.04 43.94 0.0M
2022-01-10 43.65 44.43 43.58 44.02 0.0M
2022-01-07 43.39 44.93 43.39 43.92 0.0M
2022-01-06 44.52 45.33 44.15 44.60 0.0M
2022-01-05 45.56 45.57 44.50 44.84 0.0M
2022-01-04 46.07 46.11 45.37 45.50 0.0M
2022-01-03 46.43 46.75 45.82 46.04 0.0M