39,840$
0,66%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 39,12 | 39,87 | 39,08 | 39,81 | 0,58% | 312.227,00 |
| 05.03.2026 | 39,98 | 40,22 | 39,58 | 39,58 | -1,64% | 1.900.093,00 |
| 04.03.2026 | 40,27 | 40,40 | 39,52 | 40,24 | 0,32% | 1.809.830,00 |
| 03.03.2026 | 39,81 | 40,32 | 38,86 | 40,11 | -0,10% | 2.888.766,00 |
| 02.03.2026 | 39,86 | 40,60 | 39,77 | 40,15 | 0,45% | 2.778.360,00 |
| 27.02.2026 | 39,87 | 40,88 | 39,72 | 39,97 | 0,48% | 28.445.859,00 |
| 26.02.2026 | 39,84 | 39,99 | 39,46 | 39,78 | -0,30% | 1.818.399,00 |
| 25.02.2026 | 39,69 | 39,98 | 38,77 | 39,90 | 0,35% | 2.379.434,00 |
| 24.02.2026 | 39,48 | 39,80 | 39,11 | 39,76 | 1,22% | 3.321.031,00 |
| 23.02.2026 | 38,83 | 39,74 | 38,65 | 39,28 | 1,55% | 3.741.313,00 |
| 20.02.2026 | 39,17 | 39,18 | 38,38 | 38,68 | -1,05% | 1.581.759,00 |
| 19.02.2026 | 39,14 | 39,91 | 38,46 | 39,09 | 0,33% | 1.846.643,00 |
| 18.02.2026 | 39,37 | 39,44 | 38,84 | 38,96 | -1,62% | 1.575.316,00 |
| 17.02.2026 | 39,71 | 40,13 | 39,24 | 39,60 | -0,33% | 1.736.106,00 |
| 13.02.2026 | 38,52 | 39,77 | 38,43 | 39,73 | 2,98% | 2.008.835,00 |
| 12.02.2026 | 37,38 | 38,97 | 37,26 | 38,58 | 3,04% | 2.440.586,00 |
| 11.02.2026 | 37,60 | 37,81 | 37,13 | 37,44 | -0,58% | 2.170.456,00 |
| 10.02.2026 | 36,92 | 38,11 | 36,92 | 37,66 | 2,14% | 2.269.425,00 |
| 09.02.2026 | 37,26 | 37,27 | 36,37 | 36,87 | -1,47% | 2.067.980,00 |
| 06.02.2026 | 38,00 | 38,22 | 37,35 | 37,42 | -0,72% | 2.073.320,00 |
| 05.02.2026 | 37,75 | 38,42 | 37,42 | 37,69 | 0,78% | 1.967.167,00 |
| 04.02.2026 | 38,15 | 38,34 | 37,33 | 37,40 | -1,29% | 2.677.954,00 |
| 03.02.2026 | 38,25 | 39,31 | 37,82 | 37,89 | -0,94% | 2.373.040,00 |
| 02.02.2026 | 38,89 | 39,06 | 38,13 | 38,25 | -1,39% | 1.766.692,00 |
| 30.01.2026 | 38,38 | 38,95 | 38,25 | 38,79 | 0,21% | 2.193.770,00 |
| 29.01.2026 | 38,14 | 38,94 | 38,13 | 38,71 | 1,60% | 2.040.965,00 |
| 28.01.2026 | 39,25 | 39,37 | 38,07 | 38,10 | -2,98% | 2.295.928,00 |
| 27.01.2026 | 39,32 | 39,64 | 39,06 | 39,27 | -0,13% | 1.568.340,00 |
| 26.01.2026 | 39,56 | 39,94 | 39,31 | 39,32 | 0,33% | 1.786.615,00 |
| 23.01.2026 | 39,47 | 39,58 | 38,92 | 39,19 | -1,04% | 2.156.827,00 |
| 22.01.2026 | 39,13 | 39,75 | 38,93 | 39,60 | 0,94% | 1.608.945,00 |
| 21.01.2026 | 39,59 | 39,86 | 39,15 | 39,23 | -0,23% | 1.750.684,00 |
| 20.01.2026 | 39,57 | 39,76 | 38,79 | 39,32 | -1,26% | 1.888.112,00 |
| 16.01.2026 | 39,75 | 40,06 | 39,60 | 39,82 | -0,45% | 3.315.307,00 |
| 15.01.2026 | 39,60 | 40,11 | 39,58 | 40,00 | 0,70% | 1.638.472,00 |
| 14.01.2026 | 39,34 | 39,94 | 39,21 | 39,72 | 1,35% | 1.548.429,00 |
| 13.01.2026 | 39,00 | 39,44 | 38,68 | 39,19 | 0,10% | 1.833.103,00 |
| 12.01.2026 | 38,50 | 39,40 | 38,50 | 39,15 | 2,17% | 2.111.630,00 |
| 09.01.2026 | 38,48 | 38,70 | 38,17 | 38,32 | -0,42% | 1.414.289,00 |
| 08.01.2026 | 37,95 | 38,70 | 37,95 | 38,48 | 1,21% | 2.043.574,00 |
| 07.01.2026 | 38,68 | 38,72 | 37,86 | 38,02 | -1,20% | 1.269.677,00 |
| 06.01.2026 | 37,81 | 38,66 | 37,75 | 38,48 | 1,83% | 2.042.356,00 |
| 05.01.2026 | 38,47 | 38,47 | 37,39 | 37,79 | -2,28% | 1.716.043,00 |