84,460$
2,30%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 82,56 | 84,48 | 82,56 | 84,47 | 2,34% | 240.491,00 |
| 18.04.2024 | 81,47 | 82,80 | 80,77 | 82,54 | 1,61% | 3.114.592,00 |
| 17.04.2024 | 80,04 | 81,44 | 79,85 | 81,23 | 2,16% | 1.857.122,00 |
| 16.04.2024 | 80,91 | 81,04 | 79,16 | 79,51 | -1,73% | 2.641.857,00 |
| 15.04.2024 | 82,39 | 82,53 | 80,54 | 80,91 | -1,45% | 3.133.068,00 |
| 12.04.2024 | 82,86 | 83,27 | 81,52 | 82,10 | -0,95% | 2.409.565,00 |
| 11.04.2024 | 83,50 | 83,58 | 82,55 | 82,89 | -0,48% | 1.419.264,00 |
| 10.04.2024 | 83,56 | 83,97 | 82,41 | 83,29 | -2,13% | 2.834.214,00 |
| 09.04.2024 | 84,52 | 85,18 | 84,25 | 85,10 | 0,98% | 2.035.771,00 |
| 08.04.2024 | 83,92 | 84,41 | 83,58 | 84,27 | 0,38% | 1.448.676,00 |
| 05.04.2024 | 83,45 | 84,23 | 82,40 | 83,95 | -0,02% | 2.431.967,00 |
| 04.04.2024 | 85,10 | 85,19 | 83,24 | 83,97 | -0,43% | 1.403.307,00 |
| 03.04.2024 | 85,30 | 85,30 | 84,17 | 84,34 | -1,03% | 1.393.358,00 |
| 02.04.2024 | 84,20 | 85,66 | 84,02 | 85,21 | 0,77% | 1.945.952,00 |
| 01.04.2024 | 86,11 | 86,17 | 84,42 | 84,56 | -1,79% | 2.077.314,00 |
| 28.03.2024 | 84,90 | 86,24 | 84,75 | 86,10 | 1,52% | 3.077.284,00 |
| 27.03.2024 | 83,00 | 84,83 | 82,79 | 84,81 | 2,80% | 2.033.632,00 |
| 26.03.2024 | 82,79 | 83,25 | 82,21 | 82,50 | -0,45% | 1.559.004,00 |
| 25.03.2024 | 82,95 | 83,47 | 82,57 | 82,87 | -0,10% | 1.887.260,00 |
| 22.03.2024 | 83,35 | 83,42 | 82,46 | 82,95 | -0,16% | 2.374.189,00 |
| 21.03.2024 | 82,95 | 83,69 | 82,85 | 83,08 | 0,28% | 2.564.076,00 |
| 20.03.2024 | 83,00 | 84,03 | 82,59 | 82,85 | -0,56% | 5.108.586,00 |
| 19.03.2024 | 82,12 | 83,52 | 81,92 | 83,32 | 1,41% | 4.137.501,00 |
| 18.03.2024 | 82,00 | 83,15 | 81,82 | 82,16 | 0,06% | 4.840.103,00 |
| 15.03.2024 | 81,96 | 82,72 | 81,74 | 82,11 | 0,28% | 6.055.927,00 |
| 14.03.2024 | 82,62 | 82,90 | 81,12 | 81,88 | -1,36% | 3.237.926,00 |
| 13.03.2024 | 83,58 | 84,31 | 82,76 | 83,01 | -0,46% | 2.543.876,00 |
| 12.03.2024 | 83,21 | 83,89 | 82,53 | 83,39 | -0,41% | 2.871.476,00 |
| 11.03.2024 | 83,26 | 84,43 | 82,93 | 83,73 | -0,13% | 5.066.187,00 |
| 08.03.2024 | 83,60 | 84,57 | 83,20 | 83,84 | -0,31% | 4.567.891,00 |
| 07.03.2024 | 84,76 | 85,10 | 84,06 | 84,10 | 0,21% | 3.550.748,00 |
| 06.03.2024 | 84,75 | 85,03 | 83,86 | 83,92 | -0,15% | 4.093.008,00 |
| 05.03.2024 | 85,50 | 86,15 | 83,97 | 84,05 | -1,06% | 4.341.227,00 |
| 04.03.2024 | 84,62 | 85,44 | 84,38 | 84,95 | -0,05% | 4.352.936,00 |
| 01.03.2024 | 85,20 | 85,20 | 83,03 | 84,99 | -0,23% | 9.446.226,00 |
| 29.02.2024 | 84,00 | 85,22 | 83,58 | 85,19 | 2,24% | 10.136.649,00 |
| 28.02.2024 | 83,09 | 83,75 | 82,57 | 83,32 | -0,88% | 5.442.743,00 |
| 27.02.2024 | 83,59 | 84,16 | 81,51 | 84,06 | 4,07% | 6.951.386,00 |
| 26.02.2024 | 82,18 | 82,31 | 80,75 | 80,77 | -2,04% | 4.696.619,00 |
| 23.02.2024 | 82,00 | 82,91 | 81,72 | 82,45 | 0,55% | 2.766.015,00 |
| 22.02.2024 | 82,05 | 82,51 | 81,44 | 82,00 | -0,69% | 3.427.774,00 |
| 21.02.2024 | 81,59 | 82,62 | 81,23 | 82,57 | 2,08% | 3.445.055,00 |
| 20.02.2024 | 81,59 | 82,27 | 80,74 | 80,89 | -0,57% | 3.372.598,00 |
| 16.02.2024 | 81,27 | 81,99 | 80,68 | 81,35 | -0,01% | 6.292.750,00 |
| 15.02.2024 | 79,06 | 81,67 | 79,02 | 81,36 | 3,25% | 6.641.232,00 |
| 14.02.2024 | 78,85 | 79,13 | 78,07 | 78,80 | 0,03% | 3.353.276,00 |
| 13.02.2024 | 79,34 | 79,54 | 77,51 | 78,78 | 1,53% | 7.343.054,00 |
| 12.02.2024 | 76,57 | 77,72 | 76,31 | 77,59 | 1,21% | 2.464.374,00 |
| 09.02.2024 | 75,73 | 76,73 | 75,56 | 76,66 | 0,95% | 2.710.321,00 |
| 08.02.2024 | 76,12 | 76,30 | 75,22 | 75,94 | -1,80% | 2.860.886,00 |
| 07.02.2024 | 77,54 | 77,70 | 76,77 | 77,33 | 0,13% | 3.085.808,00 |
| 06.02.2024 | 76,76 | 77,48 | 76,41 | 77,23 | 0,55% | 3.207.464,00 |
| 05.02.2024 | 77,90 | 77,94 | 76,74 | 76,81 | -2,31% | 2.382.539,00 |
| 02.02.2024 | 78,94 | 79,32 | 77,78 | 78,63 | -1,34% | 2.947.102,00 |
| 01.02.2024 | 78,01 | 79,74 | 77,58 | 79,70 | 2,00% | 2.148.817,00 |
| 31.01.2024 | 79,09 | 79,92 | 77,55 | 78,14 | -0,38% | 2.563.223,00 |
| 30.01.2024 | 78,01 | 78,93 | 77,52 | 78,44 | 0,10% | 2.509.361,00 |
| 29.01.2024 | 77,85 | 78,60 | 77,16 | 78,36 | 0,67% | 1.947.820,00 |
| 26.01.2024 | 78,09 | 78,70 | 77,61 | 77,84 | -0,32% | 2.446.758,00 |
| 25.01.2024 | 78,04 | 78,28 | 77,04 | 78,09 | 1,39% | 3.139.865,00 |
| 24.01.2024 | 78,70 | 78,94 | 76,82 | 77,02 | -1,40% | 4.064.298,00 |
| 23.01.2024 | 77,38 | 78,25 | 77,01 | 78,11 | 1,10% | 3.807.453,00 |
| 22.01.2024 | 77,53 | 78,24 | 76,70 | 77,26 | -0,57% | 2.967.804,00 |
| 19.01.2024 | 78,24 | 78,49 | 77,04 | 77,70 | -0,64% | 4.301.553,00 |
| 18.01.2024 | 79,25 | 79,50 | 77,96 | 78,20 | -1,92% | 6.143.893,00 |
| 17.01.2024 | 80,64 | 81,09 | 79,09 | 79,73 | -1,58% | 4.393.877,00 |
| 16.01.2024 | 81,00 | 81,53 | 80,67 | 81,01 | -0,59% | 4.053.263,00 |
| 12.01.2024 | 80,86 | 81,75 | 80,59 | 81,49 | 1,36% | 4.672.844,00 |
| 11.01.2024 | 81,39 | 81,72 | 79,92 | 80,40 | -2,58% | 3.526.345,00 |
| 10.01.2024 | 83,87 | 83,96 | 82,49 | 82,53 | -1,90% | 2.526.552,00 |
| 09.01.2024 | 84,02 | 84,49 | 83,67 | 84,13 | -0,44% | 1.838.798,00 |
| 08.01.2024 | 83,77 | 84,56 | 83,62 | 84,50 | 0,51% | 1.880.040,00 |
| 05.01.2024 | 83,13 | 84,54 | 82,98 | 84,07 | 0,78% | 2.464.013,00 |
| 04.01.2024 | 83,33 | 83,98 | 83,06 | 83,42 | 0,06% | 2.460.544,00 |
| 03.01.2024 | 83,63 | 83,72 | 82,86 | 83,37 | 0,20% | 2.330.290,00 |
| 02.01.2024 | 81,00 | 83,34 | 80,81 | 83,20 | 2,44% | 2.730.160,00 |
| 29.12.2023 | 81,05 | 81,31 | 80,46 | 81,22 | -0,14% | 2.170.642,00 |
| 28.12.2023 | 80,46 | 81,41 | 80,35 | 81,33 | 0,64% | 2.163.631,00 |
| 27.12.2023 | 80,71 | 80,87 | 80,23 | 80,81 | 0,10% | 2.127.053,00 |
| 26.12.2023 | 80,50 | 81,07 | 80,36 | 80,73 | 0,44% | 1.744.820,00 |
| 22.12.2023 | 80,57 | 81,42 | 80,34 | 80,38 | 0,42% | 2.774.997,00 |
| 21.12.2023 | 80,63 | 80,82 | 79,45 | 80,04 | -0,36% | 4.091.039,00 |
| 20.12.2023 | 82,05 | 82,49 | 80,29 | 80,33 | -2,17% | 2.555.880,00 |
| 19.12.2023 | 82,07 | 82,31 | 81,58 | 82,11 | 0,46% | 1.940.044,00 |
| 18.12.2023 | 82,24 | 82,92 | 81,50 | 81,73 | -0,61% | 3.239.587,00 |
| 15.12.2023 | 82,51 | 83,58 | 81,91 | 82,23 | -1,32% | 10.926.065,00 |
| 14.12.2023 | 83,92 | 84,69 | 83,17 | 83,33 | -0,29% | 6.231.388,00 |
| 13.12.2023 | 80,20 | 83,69 | 79,85 | 83,57 | 4,46% | 3.969.241,00 |
| 12.12.2023 | 80,60 | 80,66 | 79,60 | 80,00 | -0,60% | 3.096.599,00 |
| 11.12.2023 | 79,82 | 80,76 | 79,51 | 80,48 | 1,05% | 3.211.273,00 |
| 08.12.2023 | 80,12 | 80,44 | 79,23 | 79,64 | -0,66% | 2.708.029,00 |
| 07.12.2023 | 80,50 | 81,00 | 79,83 | 80,17 | -0,24% | 2.260.740,00 |
| 06.12.2023 | 79,96 | 80,48 | 79,57 | 80,36 | 1,30% | 2.489.159,00 |
| 05.12.2023 | 80,21 | 80,35 | 79,01 | 79,33 | -1,02% | 2.502.122,00 |
| 04.12.2023 | 79,96 | 80,97 | 79,67 | 80,15 | -0,45% | 2.677.999,00 |
| 01.12.2023 | 79,83 | 80,77 | 79,33 | 80,51 | 1,21% | 2.785.144,00 |
| 30.11.2023 | 79,27 | 79,64 | 78,77 | 79,55 | 0,42% | 3.717.567,00 |
| 29.11.2023 | 80,06 | 80,28 | 79,02 | 79,22 | -0,65% | 2.991.827,00 |
| 28.11.2023 | 78,50 | 80,21 | 78,18 | 79,73 | 1,52% | 3.335.431,00 |
| 27.11.2023 | 78,61 | 78,84 | 77,74 | 78,54 | 0,05% | 2.674.019,00 |