36,680$
-0,73%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,75 | 37,41 | 36,34 | 36,70 | -0,68% | 5.480.873,00 |
| 17.06.2026 | 37,59 | 37,91 | 36,59 | 36,95 | -2,53% | 1.615.653,00 |
| 16.06.2026 | 37,69 | 37,98 | 37,53 | 37,91 | 0,93% | 1.552.063,00 |
| 15.06.2026 | 37,16 | 37,97 | 36,90 | 37,56 | 0,13% | 1.873.220,00 |
| 12.06.2026 | 37,00 | 37,59 | 36,93 | 37,51 | 1,00% | 1.453.551,00 |
| 11.06.2026 | 37,66 | 37,93 | 37,04 | 37,14 | -1,14% | 1.093.611,00 |
| 10.06.2026 | 37,90 | 38,33 | 37,56 | 37,57 | 0,13% | 1.517.525,00 |
| 09.06.2026 | 36,81 | 37,90 | 36,53 | 37,52 | 2,37% | 1.745.687,00 |
| 08.06.2026 | 37,06 | 37,32 | 36,60 | 36,65 | -1,90% | 1.171.001,00 |
| 05.06.2026 | 36,75 | 37,91 | 36,75 | 37,36 | 1,66% | 1.789.570,00 |
| 04.06.2026 | 37,35 | 37,59 | 36,57 | 36,75 | -0,68% | 1.294.621,00 |
| 03.06.2026 | 37,00 | 37,54 | 36,87 | 37,00 | -0,11% | 2.483.136,00 |
| 02.06.2026 | 36,26 | 37,08 | 36,24 | 37,04 | 2,18% | 1.928.203,00 |
| 01.06.2026 | 36,92 | 37,09 | 36,11 | 36,25 | -1,73% | 2.123.742,00 |
| 29.05.2026 | 37,11 | 37,29 | 36,60 | 36,89 | 0,55% | 3.146.336,00 |
| 28.05.2026 | 37,01 | 37,57 | 36,67 | 36,69 | -1,05% | 1.259.018,00 |
| 27.05.2026 | 36,97 | 37,68 | 36,97 | 37,08 | -0,19% | 1.397.697,00 |
| 26.05.2026 | 37,26 | 37,43 | 37,08 | 37,15 | -0,77% | 1.041.207,00 |
| 22.05.2026 | 36,79 | 37,54 | 36,77 | 37,44 | 1,22% | 1.154.227,00 |
| 21.05.2026 | 36,67 | 37,10 | 36,43 | 36,99 | 1,23% | 1.178.912,00 |
| 20.05.2026 | 37,08 | 37,11 | 36,51 | 36,54 | -1,54% | 1.475.783,00 |
| 19.05.2026 | 37,40 | 37,74 | 37,00 | 37,11 | -0,35% | 1.048.142,00 |
| 18.05.2026 | 37,22 | 37,73 | 36,90 | 37,24 | 0,62% | 905.390,00 |
| 15.05.2026 | 37,87 | 37,87 | 36,99 | 37,01 | -1,33% | 1.309.952,00 |
| 14.05.2026 | 37,82 | 38,14 | 37,48 | 37,51 | -1,03% | 1.009.977,00 |
| 13.05.2026 | 37,61 | 37,99 | 37,35 | 37,90 | -0,21% | 2.056.115,00 |
| 12.05.2026 | 37,41 | 38,09 | 37,28 | 37,98 | 1,09% | 1.959.078,00 |
| 11.05.2026 | 37,74 | 37,97 | 37,40 | 37,57 | 0,27% | 2.134.173,00 |
| 08.05.2026 | 37,70 | 37,99 | 37,42 | 37,47 | -0,61% | 1.006.347,00 |
| 07.05.2026 | 37,13 | 37,90 | 36,80 | 37,70 | 0,43% | 2.030.059,00 |
| 06.05.2026 | 37,47 | 37,94 | 37,25 | 37,54 | 0,13% | 3.342.281,00 |
| 05.05.2026 | 37,66 | 37,99 | 37,42 | 37,49 | -1,21% | 2.027.910,00 |
| 04.05.2026 | 37,73 | 38,17 | 37,50 | 37,95 | -0,21% | 1.550.992,00 |
| 01.05.2026 | 38,56 | 38,57 | 37,94 | 38,03 | -0,45% | 1.478.241,00 |
| 30.04.2026 | 39,73 | 40,62 | 37,54 | 38,20 | -3,27% | 3.788.758,00 |
| 29.04.2026 | 39,28 | 39,89 | 39,28 | 39,49 | -0,35% | 1.660.524,00 |
| 28.04.2026 | 39,90 | 40,23 | 39,27 | 39,63 | 0,56% | 1.370.171,00 |
| 27.04.2026 | 39,44 | 39,77 | 39,40 | 39,41 | -0,28% | 1.678.705,00 |
| 24.04.2026 | 40,27 | 40,50 | 39,35 | 39,52 | -2,01% | 6.571.128,00 |
| 23.04.2026 | 39,29 | 40,47 | 39,19 | 40,33 | 3,52% | 1.845.404,00 |
| 22.04.2026 | 39,43 | 39,88 | 38,82 | 38,96 | -0,61% | 1.549.492,00 |
| 21.04.2026 | 39,82 | 39,90 | 39,04 | 39,20 | -1,48% | 1.615.359,00 |
| 20.04.2026 | 39,48 | 40,42 | 39,29 | 39,79 | 2,03% | 2.291.621,00 |
| 17.04.2026 | 38,32 | 39,03 | 38,06 | 39,00 | 0,72% | 5.729.969,00 |
| 16.04.2026 | 38,41 | 38,74 | 38,29 | 38,72 | 0,36% | 2.609.204,00 |
| 15.04.2026 | 39,18 | 39,26 | 38,32 | 38,58 | -2,25% | 2.523.543,00 |
| 14.04.2026 | 39,50 | 39,65 | 39,04 | 39,47 | -0,30% | 2.195.845,00 |
| 13.04.2026 | 40,15 | 40,32 | 39,31 | 39,59 | -2,63% | 2.789.065,00 |
| 10.04.2026 | 40,90 | 41,21 | 40,41 | 40,66 | -0,97% | 1.541.497,00 |
| 09.04.2026 | 40,24 | 41,16 | 40,24 | 41,06 | 1,84% | 2.182.889,00 |
| 08.04.2026 | 39,89 | 40,44 | 38,94 | 40,32 | -0,37% | 2.804.344,00 |
| 07.04.2026 | 40,95 | 41,23 | 40,44 | 40,47 | -1,03% | 1.649.266,00 |
| 06.04.2026 | 40,84 | 41,05 | 40,65 | 40,89 | -0,46% | 1.258.579,00 |
| 02.04.2026 | 40,99 | 41,23 | 40,76 | 41,08 | 1,08% | 1.288.332,00 |
| 01.04.2026 | 40,00 | 40,86 | 40,00 | 40,64 | 0,92% | 1.494.205,00 |
| 31.03.2026 | 41,16 | 41,16 | 39,89 | 40,27 | -1,90% | 1.781.589,00 |
| 30.03.2026 | 40,74 | 41,21 | 40,53 | 41,05 | 1,76% | 1.199.352,00 |
| 27.03.2026 | 40,69 | 41,12 | 40,27 | 40,34 | -1,10% | 1.311.439,00 |
| 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 |