33,915€
0,82%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,82 | 34,04 | 33,65 | 33,88 | 0,34% | - |
| 29.01.2025 | 34,22 | 34,49 | 33,57 | 33,77 | -1,29% | - |
| 28.01.2025 | 33,71 | 34,73 | 33,70 | 34,21 | 1,27% | - |
| 27.01.2025 | 31,86 | 33,84 | 31,58 | 33,78 | 5,88% | - |
| 24.01.2025 | 32,12 | 32,31 | 31,82 | 31,90 | -1,09% | 703,00 |
| 23.01.2025 | 32,39 | 32,79 | 32,19 | 32,25 | -0,09% | - |
| 22.01.2025 | 33,59 | 33,69 | 32,24 | 32,28 | -3,71% | - |
| 21.01.2025 | 33,83 | 34,30 | 33,44 | 33,53 | -0,62% | - |
| 20.01.2025 | 33,97 | 34,08 | 33,74 | 33,74 | -0,98% | 3.135,00 |
| 17.01.2025 | 34,20 | 34,43 | 33,96 | 34,07 | -0,10% | - |
| 16.01.2025 | 33,56 | 34,18 | 33,36 | 34,11 | 1,79% | - |
| 15.01.2025 | 33,16 | 33,76 | 33,10 | 33,51 | 1,19% | - |
| 14.01.2025 | 32,97 | 33,26 | 32,81 | 33,11 | 0,35% | 2.176,00 |
| 13.01.2025 | 33,32 | 33,70 | 32,44 | 33,00 | -0,80% | - |
| 10.01.2025 | 33,98 | 34,22 | 33,26 | 33,26 | -1,99% | 278,00 |
| 09.01.2025 | 33,93 | 34,00 | 33,90 | 33,94 | 0,03% | - |
| 08.01.2025 | 34,12 | 34,33 | 33,68 | 33,93 | -0,53% | - |
| 07.01.2025 | 34,07 | 34,49 | 33,69 | 34,11 | -0,04% | 300,00 |
| 06.01.2025 | 35,21 | 35,22 | 34,04 | 34,12 | -2,79% | 326,00 |
| 03.01.2025 | 35,14 | 35,39 | 34,96 | 35,10 | -0,04% | - |
| 02.01.2025 | 35,11 | 35,52 | 35,03 | 35,12 | 1,18% | - |
| 30.12.2024 | 34,86 | 35,02 | 34,67 | 34,71 | -0,73% | - |
| 27.12.2024 | 35,13 | 35,31 | 34,87 | 34,96 | 0,40% | 130,00 |
| 23.12.2024 | 34,95 | 35,03 | 34,40 | 34,82 | -0,21% | 56,00 |
| 20.12.2024 | 34,85 | 35,17 | 34,56 | 34,90 | 0,00% | 235,00 |
| 19.12.2024 | 34,92 | 35,36 | 34,58 | 34,90 | -0,19% | - |
| 18.12.2024 | 36,21 | 36,39 | 34,93 | 34,96 | -3,48% | - |
| 17.12.2024 | 36,45 | 36,71 | 36,14 | 36,22 | -0,77% | - |
| 16.12.2024 | 36,86 | 37,25 | 36,45 | 36,50 | -1,00% | 88,00 |
| 13.12.2024 | 37,36 | 37,42 | 36,71 | 36,87 | -1,02% | - |
| 12.12.2024 | 36,67 | 37,46 | 36,51 | 37,25 | 1,22% | - |
| 11.12.2024 | 37,13 | 37,29 | 36,72 | 36,80 | -0,90% | - |
| 10.12.2024 | 36,82 | 37,32 | 36,29 | 37,14 | 0,88% | - |
| 09.12.2024 | 36,55 | 37,04 | 36,55 | 36,81 | -0,14% | - |