39,612$
1,00%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 39,43 | 39,78 | 39,24 | 39,62 | 1,02% | 2.072.126,00 |
| 21.08.2025 | 39,24 | 39,52 | 39,03 | 39,22 | -0,13% | 1.443.175,00 |
| 20.08.2025 | 39,35 | 39,92 | 39,21 | 39,27 | 0,18% | 1.441.854,00 |
| 19.08.2025 | 38,77 | 39,23 | 38,73 | 39,20 | 1,40% | 2.024.567,00 |
| 18.08.2025 | 39,41 | 39,46 | 38,63 | 38,66 | -1,33% | 1.652.237,00 |
| 15.08.2025 | 39,15 | 39,45 | 39,04 | 39,18 | 0,28% | 1.472.089,00 |
| 14.08.2025 | 39,02 | 39,32 | 38,99 | 39,07 | -0,26% | 1.381.555,00 |
| 13.08.2025 | 38,89 | 39,36 | 38,79 | 39,17 | 1,01% | 2.446.744,00 |
| 12.08.2025 | 38,71 | 38,88 | 38,15 | 38,78 | -0,62% | 1.827.328,00 |
| 11.08.2025 | 38,90 | 39,11 | 38,73 | 39,02 | 0,62% | 1.940.232,00 |
| 08.08.2025 | 38,62 | 39,11 | 38,56 | 38,78 | 0,91% | 2.461.404,00 |
| 07.08.2025 | 37,86 | 38,50 | 37,70 | 38,43 | 1,37% | 2.098.062,00 |
| 06.08.2025 | 37,98 | 38,40 | 37,85 | 37,91 | 0,00% | 2.111.174,00 |
| 05.08.2025 | 37,91 | 38,13 | 37,56 | 37,91 | -1,10% | 2.180.197,00 |
| 04.08.2025 | 38,39 | 38,74 | 38,04 | 38,33 | 0,39% | 2.657.282,00 |
| 01.08.2025 | 37,84 | 38,31 | 37,07 | 38,18 | 3,75% | 2.419.491,00 |
| 31.07.2025 | 36,58 | 37,02 | 36,53 | 36,80 | -0,33% | 2.505.276,00 |
| 30.07.2025 | 37,07 | 37,42 | 36,79 | 36,92 | -0,75% | 1.976.502,00 |
| 29.07.2025 | 36,85 | 37,27 | 36,66 | 37,20 | 1,28% | 2.063.819,00 |
| 28.07.2025 | 36,93 | 37,00 | 36,46 | 36,73 | -1,00% | 1.505.779,00 |
| 25.07.2025 | 37,11 | 37,16 | 36,93 | 37,10 | -0,19% | 1.202.347,00 |
| 24.07.2025 | 37,79 | 37,79 | 37,15 | 37,17 | -1,41% | 1.708.366,00 |
| 23.07.2025 | 38,02 | 38,12 | 37,35 | 37,70 | -0,84% | 1.532.809,00 |
| 22.07.2025 | 37,68 | 38,39 | 37,51 | 38,02 | 1,47% | 1.506.154,00 |
| 21.07.2025 | 37,26 | 37,80 | 37,25 | 37,47 | 0,19% | 1.312.066,00 |
| 18.07.2025 | 37,32 | 37,80 | 37,30 | 37,40 | 0,29% | 2.627.318,00 |
| 17.07.2025 | 37,13 | 37,48 | 36,95 | 37,29 | 0,11% | 1.494.308,00 |
| 16.07.2025 | 37,47 | 37,76 | 36,99 | 37,25 | -0,59% | 1.847.933,00 |
| 15.07.2025 | 37,80 | 37,87 | 37,46 | 37,47 | -1,00% | 1.594.230,00 |
| 14.07.2025 | 37,54 | 37,90 | 37,44 | 37,85 | 1,39% | 1.451.815,00 |
| 11.07.2025 | 37,39 | 37,53 | 37,05 | 37,33 | -0,56% | 1.401.985,00 |
| 10.07.2025 | 37,21 | 37,70 | 37,03 | 37,54 | 0,51% | 1.515.147,00 |
| 09.07.2025 | 36,90 | 37,37 | 36,89 | 37,35 | 0,70% | 1.350.588,00 |
| 08.07.2025 | 36,69 | 37,12 | 36,32 | 37,09 | 0,54% | 2.015.355,00 |
| 07.07.2025 | 36,74 | 37,00 | 36,63 | 36,89 | 0,30% | 2.203.831,00 |
| 03.07.2025 | 37,30 | 37,33 | 36,62 | 36,78 | -0,89% | 1.735.877,00 |
| 02.07.2025 | 37,59 | 37,60 | 36,94 | 37,11 | -1,51% | 1.996.626,00 |
| 01.07.2025 | 37,06 | 38,11 | 36,95 | 37,68 | 1,45% | 2.138.678,00 |
| 30.06.2025 | 37,15 | 37,40 | 36,69 | 37,14 | 0,60% | 1.669.266,00 |
| 27.06.2025 | 36,79 | 37,26 | 36,57 | 36,92 | -0,14% | 2.645.448,00 |
| 26.06.2025 | 37,23 | 37,46 | 36,68 | 36,97 | -0,32% | 1.688.733,00 |
| 25.06.2025 | 37,69 | 37,81 | 36,90 | 37,09 | -2,03% | 1.882.492,00 |
| 24.06.2025 | 38,00 | 38,10 | 37,74 | 37,86 | -0,39% | 1.406.836,00 |
| 23.06.2025 | 37,44 | 38,05 | 37,31 | 38,01 | 1,79% | 1.254.493,00 |
| 20.06.2025 | 37,28 | 37,67 | 37,18 | 37,34 | -0,13% | 3.859.186,00 |
| 18.06.2025 | 37,05 | 37,57 | 36,83 | 37,39 | 0,89% | 1.813.208,00 |
| 17.06.2025 | 37,39 | 37,50 | 36,73 | 37,06 | -0,86% | 2.285.410,00 |
| 16.06.2025 | 38,11 | 38,18 | 37,14 | 37,38 | -1,76% | 2.146.513,00 |
| 13.06.2025 | 38,36 | 38,73 | 37,92 | 38,05 | -0,81% | 1.679.784,00 |
| 12.06.2025 | 38,37 | 38,43 | 38,00 | 38,36 | 0,68% | 1.360.006,00 |
| 11.06.2025 | 38,15 | 38,34 | 37,88 | 38,10 | -0,42% | 1.679.960,00 |
| 10.06.2025 | 37,89 | 38,39 | 37,78 | 38,26 | 0,98% | 1.230.598,00 |
| 09.06.2025 | 37,53 | 37,97 | 37,33 | 37,89 | 0,64% | 1.616.780,00 |
| 06.06.2025 | 37,74 | 37,98 | 37,46 | 37,65 | -0,03% | 1.313.651,00 |
| 05.06.2025 | 37,52 | 37,75 | 37,26 | 37,66 | 0,91% | 1.876.294,00 |
| 04.06.2025 | 37,44 | 37,80 | 37,15 | 37,32 | -2,94% | 4.103.774,00 |
| 03.06.2025 | 38,53 | 38,62 | 37,97 | 38,45 | -0,26% | 1.143.915,00 |
| 02.06.2025 | 38,37 | 38,76 | 38,09 | 38,55 | 0,05% | 1.105.117,00 |
| 30.05.2025 | 38,44 | 38,71 | 38,24 | 38,53 | 0,31% | 4.168.002,00 |
| 29.05.2025 | 38,29 | 38,42 | 37,87 | 38,41 | 0,76% | 1.791.348,00 |
| 28.05.2025 | 38,79 | 38,79 | 37,98 | 38,12 | -1,83% | 1.379.436,00 |
| 27.05.2025 | 38,86 | 39,06 | 38,68 | 38,83 | -0,08% | 1.365.434,00 |
| 23.05.2025 | 38,84 | 38,94 | 38,32 | 38,86 | 0,78% | 1.086.292,00 |
| 22.05.2025 | 38,80 | 38,80 | 38,27 | 38,56 | -0,85% | 856.877,00 |
| 21.05.2025 | 39,28 | 39,46 | 38,71 | 38,89 | -1,07% | 1.166.729,00 |
| 20.05.2025 | 39,04 | 39,44 | 38,94 | 39,31 | 0,41% | 1.083.847,00 |
| 19.05.2025 | 38,66 | 39,17 | 38,58 | 39,15 | 0,75% | 929.928,00 |
| 16.05.2025 | 38,16 | 38,91 | 38,09 | 38,86 | 1,83% | 1.308.478,00 |
| 15.05.2025 | 37,17 | 38,20 | 37,06 | 38,16 | 3,25% | 1.753.534,00 |
| 14.05.2025 | 37,57 | 37,87 | 36,40 | 36,96 | -1,23% | 2.568.412,00 |
| 13.05.2025 | 38,50 | 38,86 | 37,29 | 37,42 | -4,35% | 1.683.630,00 |
| 12.05.2025 | 41,11 | 41,19 | 38,95 | 39,12 | -4,02% | 2.711.824,00 |
| 09.05.2025 | 40,51 | 40,94 | 40,33 | 40,76 | 0,39% | 1.138.532,00 |
| 08.05.2025 | 41,05 | 41,18 | 40,48 | 40,60 | -0,98% | 1.021.970,00 |
| 07.05.2025 | 41,41 | 41,56 | 40,95 | 41,00 | -0,94% | 1.210.004,00 |
| 06.05.2025 | 41,00 | 41,60 | 40,87 | 41,39 | 1,20% | 1.247.990,00 |
| 05.05.2025 | 40,86 | 40,94 | 40,36 | 40,90 | 0,47% | 649.880,00 |
| 02.05.2025 | 40,73 | 40,83 | 40,24 | 40,71 | 0,00% | 804.167,00 |
| 01.05.2025 | 40,84 | 41,02 | 40,44 | 40,71 | -1,02% | 1.183.804,00 |
| 30.04.2025 | 41,09 | 41,22 | 40,32 | 41,13 | 0,88% | 2.348.197,00 |
| 29.04.2025 | 40,21 | 40,93 | 40,06 | 40,77 | 1,22% | 1.265.827,00 |
| 28.04.2025 | 40,10 | 40,32 | 39,56 | 40,28 | 0,40% | 1.335.935,00 |
| 25.04.2025 | 40,22 | 40,36 | 39,59 | 40,12 | -0,62% | 1.161.305,00 |
| 24.04.2025 | 41,00 | 41,06 | 40,09 | 40,37 | -1,34% | 2.177.486,00 |
| 23.04.2025 | 41,10 | 41,12 | 39,92 | 40,92 | -0,66% | 1.944.948,00 |
| 22.04.2025 | 40,79 | 41,30 | 40,42 | 41,19 | 2,51% | 1.134.103,00 |
| 21.04.2025 | 40,43 | 40,64 | 39,83 | 40,18 | -0,86% | 841.378,00 |
| 17.04.2025 | 40,17 | 40,84 | 40,12 | 40,53 | 1,20% | 962.913,00 |
| 16.04.2025 | 40,18 | 40,52 | 39,91 | 40,05 | 0,35% | 1.205.089,00 |
| 15.04.2025 | 40,32 | 40,59 | 39,89 | 39,91 | -0,62% | 1.479.423,00 |
| 14.04.2025 | 39,25 | 40,32 | 39,11 | 40,16 | 2,01% | 1.285.368,00 |
| 11.04.2025 | 38,67 | 39,44 | 38,14 | 39,37 | 2,66% | 1.682.213,00 |
| 10.04.2025 | 37,97 | 38,73 | 37,41 | 38,35 | 1,56% | 2.298.286,00 |
| 09.04.2025 | 37,23 | 38,35 | 36,72 | 37,76 | 0,37% | 3.157.772,00 |
| 08.04.2025 | 38,81 | 38,96 | 37,27 | 37,62 | -1,83% | 2.992.049,00 |
| 07.04.2025 | 38,52 | 39,66 | 37,95 | 38,32 | -3,13% | 3.404.612,00 |
| 04.04.2025 | 41,00 | 41,65 | 39,23 | 39,56 | -2,66% | 3.697.630,00 |
| 03.04.2025 | 39,95 | 41,23 | 39,71 | 40,64 | 3,17% | 1.747.027,00 |
| 02.04.2025 | 39,66 | 39,80 | 39,25 | 39,39 | -0,40% | 1.168.569,00 |
| 01.04.2025 | 39,53 | 39,78 | 39,28 | 39,55 | 0,05% | 1.261.124,00 |