Artesian Resources Corp
WKN: 920766 / ISIN: US0431132085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.07 | 18,97 | 19,47 | 18,97 | 19,45 | 11100 |
| 12.10.07 | 19,23 | 19,23 | 19,07 | 19,14 | 2400 |
| 11.10.07 | 18,98 | 19,50 | 18,66 | 19,15 | 13000 |
| 10.10.07 | 19,02 | 19,39 | 19,00 | 19,13 | 4100 |
| 09.10.07 | 19,50 | 19,50 | 19,21 | 19,21 | 5300 |
| 08.10.07 | 19,49 | 19,49 | 19,15 | 19,41 | 1400 |
| 05.10.07 | 19,47 | 19,50 | 19,27 | 19,39 | 6300 |
| 04.10.07 | 19,12 | 19,50 | 18,98 | 19,33 | 11700 |
| 03.10.07 | 18,53 | 19,10 | 18,53 | 19,10 | 23100 |
| 02.10.07 | 18,61 | 18,67 | 18,51 | 18,67 | 3700 |
| 01.10.07 | 18,61 | 18,84 | 18,57 | 18,69 | 8900 |
| 28.09.07 | 18,73 | 19,00 | 18,50 | 19,00 | 7400 |
| 27.09.07 | 18,90 | 18,90 | 18,55 | 18,61 | 1600 |
| 26.09.07 | 19,00 | 19,00 | 18,57 | 18,67 | 3200 |
| 25.09.07 | 18,90 | 18,90 | 18,75 | 18,75 | 2300 |
| 24.09.07 | 18,79 | 19,00 | 18,79 | 18,86 | 4100 |
| 21.09.07 | 18,61 | 19,00 | 18,56 | 19,00 | 15700 |
| 20.09.07 | 19,01 | 19,15 | 18,90 | 18,91 | 5500 |
| 19.09.07 | 18,70 | 19,15 | 18,70 | 19,15 | 9500 |
| 18.09.07 | 18,36 | 19,12 | 18,35 | 19,12 | 16000 |
| 17.09.07 | 18,76 | 18,90 | 18,54 | 18,54 | 8200 |
| 14.09.07 | 18,81 | 19,06 | 18,76 | 18,92 | 5700 |
| 13.09.07 | 18,99 | 19,09 | 18,99 | 19,09 | 2000 |
| 12.09.07 | 18,77 | 19,09 | 18,65 | 18,98 | 2700 |
| 11.09.07 | 19,10 | 19,10 | 18,52 | 18,99 | 8000 |
