128,640$
0,09%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 128,61 | 130,01 | 128,29 | 128,48 | -0,04% | 4.625.646,00 |
| 10.06.2026 | 128,47 | 128,94 | 127,05 | 128,53 | 0,60% | 5.704.367,00 |
| 09.06.2026 | 126,62 | 128,38 | 126,08 | 127,76 | 0,78% | 5.565.859,00 |
| 08.06.2026 | 129,08 | 129,44 | 126,40 | 126,77 | -1,84% | 5.386.034,00 |
| 05.06.2026 | 128,50 | 130,22 | 128,21 | 129,14 | 1,06% | 3.544.574,00 |
| 04.06.2026 | 127,37 | 127,97 | 125,96 | 127,79 | 1,17% | 4.530.577,00 |
| 03.06.2026 | 127,20 | 129,59 | 126,26 | 126,31 | -0,63% | 4.938.435,00 |
| 02.06.2026 | 124,21 | 127,15 | 124,00 | 127,11 | 2,68% | 3.677.530,00 |
| 01.06.2026 | 125,67 | 125,67 | 123,74 | 123,79 | -2,27% | 3.252.158,00 |
| 29.05.2026 | 127,64 | 127,89 | 126,14 | 126,67 | -0,85% | 5.664.378,00 |
| 28.05.2026 | 129,57 | 129,77 | 126,70 | 127,76 | -1,40% | 4.498.288,00 |
| 27.05.2026 | 130,10 | 131,00 | 129,38 | 129,57 | -1,02% | 3.144.443,00 |
| 26.05.2026 | 131,94 | 132,12 | 130,52 | 130,90 | -0,52% | 5.882.849,00 |
| 22.05.2026 | 129,66 | 131,75 | 129,58 | 131,59 | 1,53% | 3.280.669,00 |
| 21.05.2026 | 128,94 | 129,82 | 128,25 | 129,61 | 0,57% | 5.243.395,00 |
| 20.05.2026 | 129,50 | 129,93 | 128,51 | 128,87 | -0,04% | 5.766.778,00 |
| 19.05.2026 | 127,00 | 129,04 | 126,27 | 128,92 | 0,97% | 4.337.647,00 |
| 18.05.2026 | 125,93 | 127,84 | 124,99 | 127,68 | 2,02% | 5.442.634,00 |
| 15.05.2026 | 127,90 | 128,01 | 124,68 | 125,15 | -2,68% | 9.225.450,00 |
| 14.05.2026 | 127,58 | 128,64 | 127,49 | 128,60 | 0,51% | 6.381.055,00 |
| 13.05.2026 | 126,93 | 128,48 | 126,15 | 127,95 | -3,02% | 14.437.070,00 |
| 12.05.2026 | 130,62 | 132,25 | 129,44 | 131,94 | 0,95% | 2.635.158,00 |
| 11.05.2026 | 130,75 | 131,77 | 130,10 | 130,70 | 0,41% | 3.151.344,00 |
| 08.05.2026 | 131,21 | 132,08 | 130,10 | 130,16 | -1,21% | 2.660.248,00 |
| 07.05.2026 | 131,64 | 132,80 | 131,33 | 131,76 | -0,60% | 3.102.821,00 |
| 06.05.2026 | 136,57 | 136,60 | 132,50 | 132,56 | -3,27% | 4.160.789,00 |
| 05.05.2026 | 138,49 | 139,44 | 136,22 | 137,04 | 1,77% | 4.048.870,00 |
| 04.05.2026 | 135,80 | 137,04 | 134,15 | 134,66 | -1,64% | 3.311.497,00 |
| 01.05.2026 | 136,87 | 138,49 | 136,22 | 136,91 | -0,15% | 2.390.271,00 |
| 30.04.2026 | 135,00 | 137,68 | 134,99 | 137,11 | 1,99% | 3.675.708,00 |
| 29.04.2026 | 135,12 | 136,07 | 134,18 | 134,44 | -0,85% | 2.890.753,00 |
| 28.04.2026 | 136,29 | 136,58 | 135,05 | 135,59 | 0,38% | 2.360.733,00 |
| 27.04.2026 | 135,02 | 136,06 | 134,76 | 135,07 | 0,25% | 2.668.848,00 |
| 24.04.2026 | 133,82 | 135,56 | 133,81 | 134,73 | -0,26% | 1.904.872,00 |
| 23.04.2026 | 132,78 | 135,37 | 132,59 | 135,08 | 2,63% | 1.891.696,00 |
| 22.04.2026 | 132,69 | 133,60 | 131,20 | 131,62 | -0,20% | 2.123.181,00 |
| 21.04.2026 | 133,98 | 133,98 | 131,74 | 131,89 | -1,04% | 2.450.421,00 |
| 20.04.2026 | 134,35 | 135,42 | 133,12 | 133,28 | -0,28% | 2.640.035,00 |
| 17.04.2026 | 134,15 | 134,16 | 132,02 | 133,66 | -0,67% | 2.869.834,00 |
| 16.04.2026 | 134,31 | 135,16 | 133,00 | 134,56 | 0,13% | 2.444.718,00 |
| 15.04.2026 | 134,79 | 135,06 | 133,69 | 134,39 | -0,79% | 2.368.734,00 |
| 14.04.2026 | 134,52 | 135,49 | 132,75 | 135,46 | 0,74% | 3.155.055,00 |
| 13.04.2026 | 136,49 | 136,60 | 133,58 | 134,46 | -1,35% | 2.401.336,00 |
| 10.04.2026 | 137,00 | 137,72 | 136,27 | 136,30 | -0,62% | 1.982.450,00 |
| 09.04.2026 | 134,43 | 137,74 | 134,43 | 137,15 | 1,81% | 2.561.227,00 |
| 08.04.2026 | 132,09 | 134,85 | 131,56 | 134,71 | 1,35% | 2.391.800,00 |
| 07.04.2026 | 132,17 | 133,57 | 131,94 | 132,92 | 0,42% | 1.809.319,00 |
| 06.04.2026 | 131,70 | 133,12 | 131,70 | 132,36 | -0,24% | 1.852.093,00 |
| 02.04.2026 | 131,72 | 133,33 | 130,52 | 132,68 | 0,77% | 1.998.537,00 |
| 01.04.2026 | 130,69 | 132,16 | 130,51 | 131,67 | 0,45% | 2.550.669,00 |
| 31.03.2026 | 131,41 | 131,78 | 129,89 | 131,08 | -0,03% | 3.084.957,00 |
| 30.03.2026 | 131,61 | 132,29 | 130,51 | 131,12 | 0,78% | 2.670.033,00 |
| 27.03.2026 | 128,84 | 131,51 | 128,32 | 130,10 | 0,97% | 4.404.492,00 |
| 26.03.2026 | 128,72 | 129,50 | 127,66 | 128,85 | 0,43% | 3.597.051,00 |
| 25.03.2026 | 129,46 | 129,50 | 128,04 | 128,30 | -0,39% | 3.326.918,00 |
| 24.03.2026 | 127,12 | 129,89 | 126,83 | 128,80 | 0,69% | 2.467.558,00 |
| 23.03.2026 | 126,79 | 128,91 | 125,85 | 127,92 | 1,80% | 4.403.443,00 |
| 20.03.2026 | 128,18 | 128,92 | 125,08 | 125,66 | -2,38% | 8.611.121,00 |
| 19.03.2026 | 131,00 | 131,45 | 126,71 | 128,72 | -1,72% | 5.839.739,00 |
| 18.03.2026 | 133,01 | 133,43 | 130,89 | 130,97 | -1,98% | 3.706.010,00 |
| 17.03.2026 | 135,00 | 135,00 | 133,37 | 133,62 | -0,40% | 2.453.941,00 |
| 16.03.2026 | 134,76 | 135,00 | 133,51 | 134,15 | 0,40% | 4.356.852,00 |
| 13.03.2026 | 133,51 | 134,48 | 133,10 | 133,61 | 1,05% | 3.632.052,00 |
| 12.03.2026 | 131,05 | 133,97 | 130,80 | 132,22 | 0,73% | 2.500.281,00 |
| 11.03.2026 | 131,81 | 132,16 | 130,83 | 131,26 | -0,79% | 2.523.013,00 |
| 10.03.2026 | 131,48 | 133,28 | 131,13 | 132,31 | 0,34% | 3.210.744,00 |
| 09.03.2026 | 131,81 | 132,35 | 130,79 | 131,86 | -0,01% | 4.476.076,00 |
| 06.03.2026 | 130,98 | 132,63 | 130,16 | 131,87 | -0,13% | 4.543.468,00 |
| 05.03.2026 | 132,72 | 133,00 | 130,35 | 132,04 | -1,11% | 5.082.443,00 |
| 04.03.2026 | 132,42 | 133,76 | 130,86 | 133,52 | 1,21% | 4.683.023,00 |
| 03.03.2026 | 132,39 | 133,32 | 129,60 | 131,92 | -1,03% | 4.043.788,00 |
| 02.03.2026 | 133,83 | 134,23 | 133,01 | 133,29 | -0,40% | 2.976.446,00 |
| 27.02.2026 | 132,11 | 134,60 | 132,04 | 133,82 | 1,30% | 3.327.080,00 |
| 26.02.2026 | 132,21 | 133,06 | 131,15 | 132,10 | -0,27% | 3.547.271,00 |
| 25.02.2026 | 132,17 | 132,85 | 130,27 | 132,46 | 0,05% | 3.248.928,00 |
| 24.02.2026 | 131,46 | 132,55 | 130,27 | 132,39 | 0,27% | 3.208.182,00 |
| 23.02.2026 | 129,48 | 132,11 | 129,40 | 132,03 | 2,06% | 3.590.998,00 |
| 20.02.2026 | 129,34 | 129,91 | 127,72 | 129,37 | 0,74% | 3.021.383,00 |
| 19.02.2026 | 127,27 | 128,84 | 127,08 | 128,42 | 0,90% | 2.556.314,00 |
| 18.02.2026 | 129,84 | 130,30 | 126,85 | 127,27 | -2,28% | 3.626.057,00 |
| 17.02.2026 | 131,30 | 132,78 | 129,61 | 130,24 | 0,23% | 4.035.258,00 |
| 13.02.2026 | 127,32 | 130,07 | 126,61 | 129,94 | 2,78% | 4.671.858,00 |
| 12.02.2026 | 124,20 | 128,92 | 123,69 | 126,43 | 3,42% | 6.301.733,00 |
| 11.02.2026 | 121,46 | 122,59 | 120,47 | 122,25 | 0,84% | 2.843.784,00 |
| 10.02.2026 | 120,24 | 122,40 | 119,71 | 121,23 | 0,11% | 3.506.076,00 |
| 09.02.2026 | 120,54 | 121,48 | 119,92 | 121,10 | 0,25% | 2.654.115,00 |
| 06.02.2026 | 121,21 | 122,44 | 119,86 | 120,80 | 0,16% | 2.767.769,00 |
| 05.02.2026 | 120,77 | 121,42 | 119,80 | 120,61 | 0,53% | 4.338.268,00 |
| 04.02.2026 | 121,55 | 122,19 | 119,72 | 119,98 | -0,57% | 4.653.559,00 |
| 03.02.2026 | 118,75 | 121,42 | 118,75 | 120,67 | 1,98% | 3.482.200,00 |
| 02.02.2026 | 119,98 | 120,38 | 118,06 | 118,33 | -1,21% | 3.941.283,00 |
| 30.01.2026 | 119,02 | 119,88 | 117,98 | 119,78 | 0,47% | 3.640.983,00 |
| 29.01.2026 | 119,57 | 120,82 | 118,55 | 119,21 | 0,08% | 3.537.843,00 |
| 28.01.2026 | 119,25 | 120,20 | 118,53 | 119,12 | -0,26% | 1.888.948,00 |
| 27.01.2026 | 117,74 | 119,76 | 117,48 | 119,43 | 1,19% | 2.676.022,00 |
| 26.01.2026 | 117,11 | 119,17 | 117,01 | 118,02 | 1,19% | 3.992.557,00 |
| 23.01.2026 | 116,93 | 117,17 | 115,56 | 116,63 | -0,47% | 2.525.915,00 |
| 22.01.2026 | 118,71 | 119,36 | 117,03 | 117,18 | -1,51% | 2.880.569,00 |
| 21.01.2026 | 119,75 | 120,35 | 117,85 | 118,98 | -0,20% | 3.632.612,00 |
| 20.01.2026 | 119,20 | 120,45 | 118,27 | 119,22 | -0,62% | 4.776.389,00 |