40,990$
0,49%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,79 | 41,01 | 40,56 | 41,01 | 0,54% | 43.303,00 |
| 26.03.2026 | 39,68 | 40,83 | 39,56 | 40,79 | 2,88% | 1.275.348,00 |
| 25.03.2026 | 39,67 | 40,00 | 38,90 | 39,65 | -0,13% | 2.271.513,00 |
| 24.03.2026 | 39,95 | 40,61 | 39,67 | 39,70 | -0,75% | 1.777.858,00 |
| 23.03.2026 | 40,03 | 40,38 | 39,78 | 40,00 | 0,18% | 1.311.163,00 |
| 20.03.2026 | 40,34 | 40,66 | 39,78 | 39,93 | -1,33% | 4.936.935,00 |
| 19.03.2026 | 40,41 | 40,72 | 40,19 | 40,47 | -0,49% | 970.267,00 |
| 18.03.2026 | 40,73 | 40,82 | 40,15 | 40,67 | -0,37% | 1.370.141,00 |
| 17.03.2026 | 41,30 | 41,50 | 40,81 | 40,82 | -0,54% | 1.347.414,00 |
| 16.03.2026 | 41,51 | 41,65 | 40,64 | 41,04 | -1,46% | 1.841.804,00 |
| 13.03.2026 | 41,10 | 41,84 | 41,02 | 41,65 | 1,44% | 2.137.854,00 |
| 12.03.2026 | 39,70 | 41,50 | 39,64 | 41,06 | 3,27% | 2.482.741,00 |
| 11.03.2026 | 39,45 | 39,83 | 39,28 | 39,76 | 0,63% | 1.240.349,00 |
| 10.03.2026 | 40,61 | 40,85 | 39,46 | 39,51 | -3,28% | 1.305.009,00 |
| 09.03.2026 | 40,25 | 40,97 | 39,79 | 40,85 | 1,24% | 3.401.628,00 |
| 06.03.2026 | 39,09 | 40,52 | 39,09 | 40,35 | 1,95% | 1.893.588,00 |
| 05.03.2026 | 39,89 | 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 |
| 02.01.2026 | 38,27 | 38,99 | 38,10 | 38,67 | 0,81% | 1.426.710,00 |
| 31.12.2025 | 38,51 | 38,57 | 38,28 | 38,36 | -0,23% | 1.376.893,00 |
| 30.12.2025 | 38,75 | 38,80 | 38,41 | 38,45 | -0,67% | 1.158.844,00 |
| 29.12.2025 | 38,64 | 38,89 | 38,55 | 38,71 | 0,36% | 1.473.225,00 |
| 26.12.2025 | 38,54 | 38,84 | 38,49 | 38,57 | 0,00% | 953.320,00 |
| 24.12.2025 | 38,43 | 38,64 | 38,40 | 38,57 | 0,36% | 488.096,00 |
| 23.12.2025 | 38,60 | 38,60 | 38,31 | 38,43 | -0,36% | 828.544,00 |
| 22.12.2025 | 37,81 | 38,63 | 37,69 | 38,57 | 1,69% | 1.404.068,00 |
| 19.12.2025 | 38,52 | 38,62 | 37,88 | 37,93 | -1,91% | 3.360.006,00 |
| 18.12.2025 | 38,76 | 39,22 | 38,56 | 38,67 | -0,87% | 2.092.744,00 |
| 17.12.2025 | 38,01 | 39,11 | 38,00 | 39,01 | 1,83% | 2.276.544,00 |
| 16.12.2025 | 38,54 | 39,11 | 38,04 | 38,31 | -0,31% | 3.209.858,00 |
| 15.12.2025 | 38,25 | 38,76 | 38,01 | 38,43 | 1,26% | 2.180.362,00 |
| 12.12.2025 | 37,75 | 38,35 | 37,73 | 37,95 | 0,74% | 2.107.386,00 |
| 11.12.2025 | 37,44 | 38,06 | 37,38 | 37,67 | 1,37% | 1.967.138,00 |
| 10.12.2025 | 37,30 | 37,45 | 36,94 | 37,16 | -0,19% | 2.024.880,00 |
| 09.12.2025 | 37,52 | 37,94 | 37,19 | 37,23 | -0,61% | 1.982.607,00 |
| 08.12.2025 | 37,92 | 37,97 | 37,32 | 37,46 | -1,42% | 2.570.906,00 |
| 05.12.2025 | 37,84 | 38,38 | 37,70 | 38,00 | 0,26% | 1.930.863,00 |
| 04.12.2025 | 38,90 | 39,28 | 37,70 | 37,90 | -2,47% | 3.453.618,00 |
| 03.12.2025 | 39,34 | 39,48 | 38,72 | 38,86 | 0,03% | 1.572.681,00 |
| 02.12.2025 | 39,56 | 40,00 | 38,71 | 38,85 | -1,32% | 1.833.096,00 |
| 01.12.2025 | 39,53 | 39,77 | 39,18 | 39,37 | -0,56% | 1.618.421,00 |
| 28.11.2025 | 39,22 | 39,74 | 39,09 | 39,59 | 0,84% | 895.455,00 |
| 26.11.2025 | 39,56 | 39,86 | 39,25 | 39,26 | -0,66% | 1.813.285,00 |
| 25.11.2025 | 40,25 | 40,25 | 39,52 | 39,52 | -1,03% | 1.492.318,00 |
| 24.11.2025 | 39,97 | 40,19 | 39,58 | 39,93 | -0,47% | 5.326.278,00 |
| 21.11.2025 | 38,67 | 40,44 | 38,49 | 40,12 | 3,75% | 2.739.279,00 |
| 20.11.2025 | 38,29 | 38,75 | 38,12 | 38,67 | 0,99% | 2.204.846,00 |
| 19.11.2025 | 39,09 | 39,18 | 38,12 | 38,29 | -2,20% | 2.362.926,00 |
| 18.11.2025 | 39,82 | 39,96 | 39,01 | 39,15 | -1,98% | 2.430.210,00 |
| 17.11.2025 | 39,73 | 40,22 | 39,57 | 39,94 | 0,68% | 1.474.365,00 |
| 14.11.2025 | 40,16 | 40,57 | 39,48 | 39,67 | -0,70% | 2.090.129,00 |
| 13.11.2025 | 38,96 | 40,10 | 38,85 | 39,95 | 2,23% | 2.022.845,00 |
| 12.11.2025 | 38,96 | 39,24 | 38,92 | 39,08 | -0,96% | 1.070.111,00 |
| 11.11.2025 | 39,49 | 39,73 | 39,27 | 39,46 | 0,51% | 1.371.342,00 |
| 10.11.2025 | 39,27 | 39,54 | 39,02 | 39,26 | -0,98% | 1.513.659,00 |
| 07.11.2025 | 39,65 | 39,95 | 39,13 | 39,65 | 0,35% | 1.814.057,00 |
| 06.11.2025 | 39,59 | 40,12 | 39,45 | 39,51 | -0,43% | 1.994.679,00 |
| 05.11.2025 | 38,77 | 39,99 | 38,55 | 39,68 | 3,33% | 2.502.068,00 |
| 04.11.2025 | 38,28 | 38,77 | 38,15 | 38,40 | 0,84% | 2.948.859,00 |
| 03.11.2025 | 38,70 | 38,73 | 37,94 | 38,08 | -2,43% | 3.181.852,00 |