MDU Resources Group, Inc. MDU
NYSE · Vereinigte Staaten · Versorger
$18,50-0,04 (-0,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,53 | -0,05 % | $18,53 | $18,54 | $18,24 | 200,88K |
| 2026-09-30 | $18,54 | -0,75 % | $18,78 | $18,83 | $18,47 | 2,46M |
| 2026-09-29 | $18,68 | +0,81 % | $18,45 | $18,71 | $18,33 | 2,49M |
| 2026-09-28 | $18,53 | -1,23 % | $18,82 | $18,82 | $18,27 | 2,46M |
| 2026-09-25 | $18,76 | +0,64 % | $18,45 | $18,87 | $18,45 | 1,83M |
| 2026-09-24 | $18,64 | +1,36 % | $18,45 | $18,69 | $18,33 | 2,71M |
| 2026-09-23 | $18,39 | -0,92 % | $18,46 | $18,51 | $18,25 | 1,53M |
| 2026-09-22 | $18,56 | 0,00 % | $18,63 | $18,73 | $18,48 | 1,72M |
| 2026-09-21 | $18,56 | 0,00 % | $18,57 | $18,78 | $18,53 | 1,32M |
| 2026-09-18 | $18,56 | -0,85 % | $18,63 | $18,73 | $18,52 | 5,72M |
| 2026-09-17 | $18,72 | +0,38 % | $18,76 | $18,87 | $18,59 | 1,78M |
| 2026-09-16 | $18,65 | +0,32 % | $18,98 | $18,98 | $18,55 | 1,58M |
| 2026-09-15 | $18,59 | -0,69 % | $19,04 | $19,04 | $18,47 | 2,16M |
| 2026-09-14 | $18,72 | -2,50 % | $19,12 | $19,22 | $18,68 | 2,39M |
| 2026-09-11 | $19,20 | -0,21 % | $19,39 | $19,42 | $19,09 | 1,49M |
| 2026-09-10 | $19,24 | -1,79 % | $19,50 | $19,56 | $19,16 | 1,31M |
| 2026-09-09 | $19,59 | -1,26 % | $20,04 | $20,11 | $19,55 | 1,36M |
| 2026-09-08 | $19,84 | +1,38 % | $19,59 | $19,98 | $19,59 | 2,07M |
| 2026-09-04 | $19,57 | -0,81 % | $19,63 | $19,81 | $19,55 | 1,88M |
| 2026-09-03 | $19,73 | -0,40 % | $19,83 | $19,92 | $19,66 | 3,19M |
| 2026-09-02 | $19,81 | -0,70 % | $19,95 | $19,98 | $19,71 | 1,33M |
| 2026-09-01 | $19,95 | +0,15 % | $19,98 | $20,10 | $19,80 | 1,36M |
| 2026-08-31 | $19,92 | +0,66 % | $19,72 | $20,02 | $19,58 | 1,91M |
| 2026-08-28 | $19,79 | -1,93 % | $20,25 | $20,37 | $19,69 | 1,18M |
| 2026-08-27 | $20,18 | -0,54 % | $20,11 | $20,28 | $19,98 | 1,33M |
| 2026-08-26 | $20,29 | +1,55 % | $20,05 | $20,30 | $20,05 | 1,31M |
| 2026-08-25 | $19,98 | +0,10 % | $19,99 | $20,09 | $19,81 | 992,20K |
| 2026-08-24 | $19,96 | +0,05 % | $19,98 | $20,08 | $19,91 | 1,14M |
| 2026-08-21 | $19,95 | -1,77 % | $20,49 | $20,49 | $19,88 | 1,53M |
| 2026-08-20 | $20,31 | -0,93 % | $20,47 | $20,70 | $20,27 | 1,02M |
| 2026-08-19 | $20,50 | +0,29 % | $20,57 | $20,67 | $20,38 | 1,35M |
| 2026-08-18 | $20,44 | -0,63 % | $20,76 | $20,78 | $20,43 | 1,79M |
| 2026-08-17 | $20,57 | -0,39 % | $20,59 | $20,66 | $20,49 | 962,90K |
| 2026-08-14 | $20,65 | +1,77 % | $20,58 | $20,72 | $20,31 | 952,90K |
| 2026-08-13 | $20,29 | -1,12 % | $20,59 | $20,71 | $20,27 | 1,01M |
| 2026-08-12 | $20,52 | +0,10 % | $20,74 | $20,80 | $20,45 | 1,41M |
| 2026-08-11 | $20,50 | +0,44 % | $20,42 | $20,67 | $20,31 | 1,30M |
| 2026-08-10 | $20,41 | -0,68 % | $20,59 | $20,59 | $20,31 | 1,49M |
| 2026-08-07 | $20,55 | -1,01 % | $19,50 | $20,72 | $19,50 | 1,73M |
| 2026-08-06 | $20,76 | +3,70 % | $20,16 | $21,01 | $19,85 | 4,56M |
| 2026-08-05 | $20,02 | -0,30 % | $20,11 | $20,17 | $19,85 | 1,74M |
| 2026-08-04 | $20,08 | -0,15 % | $20,03 | $20,23 | $19,75 | 1,40M |
| 2026-08-03 | $20,11 | +0,80 % | $19,55 | $20,13 | $19,55 | 2,10M |
| 2026-07-31 | $19,95 | -0,10 % | $20,17 | $20,17 | $19,80 | 1,57M |
| 2026-07-30 | $19,97 | -0,20 % | $20,03 | $20,11 | $19,85 | 1,07M |
| 2026-07-29 | $20,01 | -3,05 % | $20,73 | $20,77 | $19,87 | 1,54M |
| 2026-07-28 | $20,64 | -1,20 % | $20,93 | $21,10 | $20,62 | 1,15M |
| 2026-07-27 | $20,89 | -1,69 % | $21,11 | $21,26 | $20,88 | 828,10K |
| 2026-07-24 | $21,25 | +0,47 % | $21,23 | $21,38 | $21,05 | 917,40K |
| 2026-07-23 | $21,15 | +0,19 % | $20,89 | $21,27 | $20,86 | 1,12M |
| 2026-07-22 | $21,11 | +0,52 % | $21,16 | $21,25 | $20,94 | 1,20M |
| 2026-07-21 | $21,00 | +0,62 % | $20,79 | $21,04 | $20,70 | 1,23M |
| 2026-07-20 | $20,87 | -1,28 % | $21,11 | $21,27 | $20,81 | 910,40K |
| 2026-07-17 | $21,14 | +0,05 % | $21,46 | $21,56 | $21,06 | 1,06M |
| 2026-07-16 | $21,13 | +0,19 % | $21,08 | $21,42 | $21,01 | 1,65M |
| 2026-07-15 | $21,09 | -0,71 % | $21,16 | $21,31 | $21,00 | 1,47M |
| 2026-07-14 | $21,24 | -0,38 % | $21,49 | $21,61 | $21,21 | 1,64M |
| 2026-07-13 | $21,32 | +1,62 % | $21,29 | $21,48 | $21,14 | 1,17M |
| 2026-07-10 | $20,98 | +0,96 % | $20,74 | $21,20 | $20,74 | 965,40K |
| 2026-07-09 | $20,78 | -0,24 % | $20,55 | $20,91 | $20,39 | 1,28M |
| 2026-07-08 | $20,83 | +0,43 % | $20,78 | $20,97 | $20,61 | 1,34M |
| 2026-07-07 | $20,74 | +1,82 % | $20,58 | $21,00 | $20,51 | 1,91M |
| 2026-07-06 | $20,37 | -1,64 % | $20,65 | $20,88 | $20,24 | 1,71M |
| 2026-07-02 | $20,71 | 0,00 % | $20,91 | $20,91 | $20,57 | 1,63M |
| 2026-07-01 | $20,71 | -2,36 % | $21,16 | $21,24 | $20,71 | 1,69M |
| 2026-06-30 | $21,21 | -1,12 % | $21,35 | $21,45 | $21,19 | 1,83M |
| 2026-06-29 | $21,45 | -1,97 % | $21,93 | $21,93 | $21,35 | 1,85M |
| 2026-06-26 | $21,88 | +0,83 % | $21,76 | $21,91 | $21,53 | 2,93M |
| 2026-06-25 | $21,70 | +0,18 % | $21,81 | $21,87 | $21,62 | 1,48M |
| 2026-06-24 | $21,66 | +0,32 % | $21,36 | $21,77 | $21,36 | 2,06M |
| 2026-06-23 | $21,59 | +1,84 % | $21,19 | $21,68 | $21,14 | 1,82M |
| 2026-06-22 | $21,20 | -0,42 % | $21,11 | $21,49 | $21,07 | 1,63M |
| 2026-06-18 | $21,29 | +1,91 % | $20,92 | $21,34 | $20,92 | 3,15M |
| 2026-06-17 | $20,89 | -0,62 % | $20,90 | $21,19 | $20,76 | 1,14M |
| 2026-06-16 | $21,02 | -0,14 % | $21,16 | $21,32 | $20,94 | 1,71M |
| 2026-06-15 | $21,05 | -0,28 % | $21,00 | $21,22 | $21,00 | 1,23M |
| 2026-06-12 | $21,11 | +0,96 % | $20,95 | $21,30 | $20,84 | 996,30K |
| 2026-06-11 | $20,91 | -1,09 % | $21,16 | $21,37 | $20,88 | 1,05M |
| 2026-06-10 | $21,14 | +0,81 % | $21,21 | $21,47 | $21,11 | 1,19M |
| 2026-06-09 | $20,97 | -0,57 % | $21,19 | $21,25 | $20,83 | 1,58M |
| 2026-06-08 | $21,09 | -1,26 % | $21,35 | $21,39 | $21,05 | 1,27M |
| 2026-06-05 | $21,36 | +0,99 % | $20,99 | $21,48 | $20,99 | 1,21M |
| 2026-06-04 | $21,15 | +1,88 % | $20,86 | $21,18 | $20,70 | 1,29M |
| 2026-06-03 | $20,76 | -0,34 % | $20,81 | $21,18 | $20,75 | 1,35M |
| 2026-06-02 | $20,83 | +0,53 % | $20,83 | $21,05 | $20,78 | 1,59M |
| 2026-06-01 | $20,72 | -1,71 % | $20,88 | $21,08 | $20,64 | 2,19M |
| 2026-05-29 | $21,08 | -2,14 % | $21,52 | $21,57 | $20,94 | 3,20M |
| 2026-05-28 | $21,54 | -1,69 % | $21,80 | $21,87 | $21,37 | 1,43M |
| 2026-05-27 | $21,91 | -1,62 % | $22,12 | $22,17 | $21,81 | 1,78M |
| 2026-05-26 | $22,27 | +0,50 % | $22,30 | $22,37 | $22,12 | 1,59M |