Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,01 | 39,47 | 38,89 | 39,36 | 1,08% | 1.022.980,00 |
| 20.11.2024 | 38,98 | 39,21 | 38,76 | 38,94 | -0,03% | 768.720,00 |
| 19.11.2024 | 38,89 | 39,13 | 38,60 | 38,95 | 0,36% | 1.015.747,00 |
| 18.11.2024 | 38,50 | 38,93 | 38,44 | 38,81 | 0,54% | 1.156.862,00 |
| 15.11.2024 | 38,35 | 38,77 | 38,14 | 38,60 | 0,89% | 965.732,00 |
| 14.11.2024 | 38,70 | 38,92 | 38,22 | 38,26 | -0,70% | 1.065.387,00 |
| 13.11.2024 | 39,16 | 39,27 | 38,42 | 38,53 | -1,33% | 1.299.206,00 |
| 12.11.2024 | 39,35 | 39,67 | 39,03 | 39,05 | -1,84% | 1.011.327,00 |
| 11.11.2024 | 39,80 | 40,10 | 39,55 | 39,78 | 0,28% | 1.424.657,00 |
| 08.11.2024 | 39,21 | 39,86 | 39,11 | 39,67 | 1,46% | 1.923.247,00 |
| 07.11.2024 | 39,94 | 39,94 | 38,49 | 39,10 | -3,10% | 2.010.100,00 |
| 06.11.2024 | 39,87 | 41,05 | 39,87 | 40,35 | 0,57% | 2.531.958,00 |
| 05.11.2024 | 39,29 | 40,16 | 38,71 | 40,12 | 3,86% | 1.710.269,00 |
| 04.11.2024 | 38,85 | 39,11 | 38,45 | 38,63 | 1,02% | 1.821.333,00 |
| 01.11.2024 | 38,80 | 38,85 | 38,18 | 38,24 | -0,93% | 1.792.403,00 |
| 31.10.2024 | 38,78 | 38,98 | 38,51 | 38,60 | -0,36% | 1.574.974,00 |
| 30.10.2024 | 38,69 | 39,52 | 38,38 | 38,74 | 0,62% | 2.073.695,00 |
| 29.10.2024 | 38,82 | 39,06 | 38,50 | 38,50 | -1,69% | 1.195.178,00 |
| 28.10.2024 | 39,08 | 39,43 | 38,97 | 39,16 | 0,82% | 1.082.369,00 |
| 25.10.2024 | 39,70 | 39,70 | 38,78 | 38,84 | -1,50% | 1.143.465,00 |
| 24.10.2024 | 40,33 | 40,49 | 39,41 | 39,43 | -2,13% | 1.214.158,00 |
| 23.10.2024 | 40,53 | 40,84 | 40,10 | 40,29 | -0,49% | 1.540.559,00 |
| 22.10.2024 | 40,06 | 40,57 | 39,93 | 40,49 | 0,27% | 774.036,00 |
| 21.10.2024 | 40,55 | 40,76 | 40,15 | 40,38 | -0,42% | 713.577,00 |
| 18.10.2024 | 40,11 | 40,62 | 39,82 | 40,55 | 1,17% | 1.412.848,00 |
| 17.10.2024 | 40,38 | 40,47 | 40,05 | 40,08 | -0,99% | 787.837,00 |
| 16.10.2024 | 40,60 | 40,80 | 40,25 | 40,48 | 0,27% | 1.305.478,00 |
| 15.10.2024 | 40,17 | 40,71 | 40,00 | 40,37 | 1,18% | 1.285.410,00 |
| 14.10.2024 | 39,30 | 40,00 | 39,25 | 39,90 | 1,89% | 1.277.968,00 |
| 11.10.2024 | 38,53 | 39,21 | 38,38 | 39,16 | 1,85% | 1.231.078,00 |
| 10.10.2024 | 38,50 | 38,53 | 38,24 | 38,45 | -0,39% | 1.369.373,00 |
| 09.10.2024 | 38,16 | 38,76 | 38,13 | 38,60 | 0,78% | 1.321.764,00 |
| 08.10.2024 | 38,32 | 38,46 | 38,13 | 38,30 | 0,18% | 1.218.467,00 |
| 07.10.2024 | 38,21 | 38,34 | 37,62 | 38,23 | -0,05% | 1.475.231,00 |
| 04.10.2024 | 38,41 | 38,75 | 38,09 | 38,25 | -1,11% | 2.242.346,00 |
| 03.10.2024 | 38,73 | 38,76 | 38,41 | 38,68 | -0,10% | 1.434.702,00 |
| 02.10.2024 | 38,27 | 38,90 | 38,10 | 38,72 | 1,02% | 1.761.365,00 |
| 01.10.2024 | 38,60 | 38,69 | 38,27 | 38,33 | -0,62% | 1.323.988,00 |
| 30.09.2024 | 38,50 | 38,60 | 38,09 | 38,57 | 0,44% | 1.145.238,00 |
| 27.09.2024 | 38,40 | 38,70 | 38,29 | 38,40 | 0,76% | 848.376,00 |
| 26.09.2024 | 37,97 | 38,55 | 37,91 | 38,11 | 0,11% | 1.265.522,00 |
| 25.09.2024 | 38,08 | 38,20 | 37,56 | 38,07 | 0,24% | 1.514.373,00 |
| 24.09.2024 | 38,01 | 38,50 | 37,97 | 37,98 | -0,81% | 1.437.732,00 |
| 23.09.2024 | 38,29 | 38,57 | 38,04 | 38,29 | 0,76% | 2.265.720,00 |
| 20.09.2024 | 38,41 | 38,41 | 37,67 | 38,00 | -0,84% | 4.843.422,00 |
| 19.09.2024 | 38,56 | 38,64 | 38,21 | 38,32 | -1,08% | 2.285.486,00 |
| 18.09.2024 | 39,21 | 39,23 | 38,67 | 38,74 | -1,32% | 1.124.529,00 |
| 17.09.2024 | 39,55 | 39,68 | 39,20 | 39,26 | -0,53% | 842.918,00 |
| 16.09.2024 | 39,54 | 39,88 | 39,41 | 39,47 | 0,36% | 1.538.474,00 |
| 13.09.2024 | 38,67 | 39,34 | 38,52 | 39,33 | 2,26% | 1.001.306,00 |
| 12.09.2024 | 39,00 | 39,24 | 38,45 | 38,46 | -1,44% | 1.263.587,00 |
| 11.09.2024 | 39,60 | 39,72 | 38,66 | 39,02 | -1,79% | 1.590.306,00 |
| 10.09.2024 | 39,11 | 39,92 | 39,01 | 39,73 | 1,98% | 1.316.883,00 |
| 09.09.2024 | 38,80 | 39,06 | 38,52 | 38,96 | 0,26% | 1.474.556,00 |
| 06.09.2024 | 39,37 | 39,46 | 38,70 | 38,86 | -0,94% | 1.380.473,00 |
| 05.09.2024 | 39,71 | 39,75 | 39,17 | 39,23 | -0,25% | 1.030.777,00 |
| 04.09.2024 | 39,13 | 39,37 | 38,92 | 39,33 | 0,56% | 1.445.106,00 |
| 03.09.2024 | 38,77 | 39,33 | 38,65 | 39,11 | 0,31% | 1.463.931,00 |
| 30.08.2024 | 38,73 | 39,02 | 38,45 | 38,99 | 1,06% | 1.873.241,00 |
| 29.08.2024 | 38,98 | 39,00 | 38,37 | 38,58 | -1,08% | 1.500.781,00 |
| 28.08.2024 | 39,00 | 39,47 | 38,85 | 39,00 | 0,15% | 1.295.221,00 |
| 27.08.2024 | 39,15 | 39,30 | 38,87 | 38,94 | -0,87% | 724.524,00 |
| 26.08.2024 | 39,42 | 39,69 | 39,17 | 39,28 | 0,10% | 912.337,00 |
| 23.08.2024 | 39,21 | 39,41 | 39,08 | 39,24 | 0,51% | 1.277.275,00 |
| 22.08.2024 | 39,25 | 39,28 | 38,89 | 39,04 | -0,54% | 964.716,00 |
| 21.08.2024 | 39,60 | 39,78 | 39,23 | 39,25 | -0,71% | 626.919,00 |
| 20.08.2024 | 39,71 | 39,91 | 39,50 | 39,53 | -0,48% | 831.455,00 |
| 19.08.2024 | 39,76 | 39,88 | 39,57 | 39,72 | 0,08% | 784.892,00 |
| 16.08.2024 | 39,75 | 39,84 | 39,45 | 39,69 | 0,10% | 958.480,00 |
| 15.08.2024 | 39,50 | 39,87 | 39,36 | 39,65 | 0,46% | 893.431,00 |
| 14.08.2024 | 39,31 | 39,70 | 38,85 | 39,47 | 0,03% | 1.857.959,00 |
| 13.08.2024 | 39,34 | 39,62 | 39,03 | 39,46 | 0,89% | 1.672.759,00 |
| 12.08.2024 | 39,10 | 39,25 | 38,77 | 39,11 | -1,01% | 954.796,00 |
| 09.08.2024 | 40,05 | 40,13 | 39,01 | 39,51 | -1,18% | 1.236.894,00 |
| 08.08.2024 | 39,65 | 40,36 | 39,53 | 39,98 | 0,50% | 1.636.875,00 |
| 07.08.2024 | 39,68 | 40,13 | 39,26 | 39,78 | 0,84% | 1.240.209,00 |
| 06.08.2024 | 40,45 | 40,62 | 39,44 | 39,45 | -2,74% | 1.372.126,00 |
| 05.08.2024 | 41,00 | 41,20 | 40,34 | 40,56 | -2,24% | 2.211.989,00 |
| 02.08.2024 | 41,33 | 41,78 | 41,00 | 41,49 | 0,95% | 2.037.312,00 |
| 01.08.2024 | 40,91 | 41,20 | 40,62 | 41,10 | 1,11% | 1.295.305,00 |
| 31.07.2024 | 40,86 | 40,98 | 40,35 | 40,65 | -0,10% | 2.726.799,00 |
| 30.07.2024 | 40,44 | 40,82 | 40,32 | 40,69 | 0,62% | 1.074.875,00 |
| 29.07.2024 | 40,71 | 40,76 | 40,03 | 40,44 | -0,66% | 1.185.443,00 |
| 26.07.2024 | 41,04 | 41,04 | 40,52 | 40,71 | 0,17% | 884.382,00 |
| 25.07.2024 | 41,16 | 41,47 | 40,46 | 40,64 | -1,05% | 1.204.244,00 |
| 24.07.2024 | 40,76 | 41,49 | 40,60 | 41,07 | 1,31% | 1.020.588,00 |
| 23.07.2024 | 40,60 | 40,64 | 40,38 | 40,54 | -0,27% | 900.031,00 |
| 22.07.2024 | 40,51 | 40,79 | 40,34 | 40,65 | -0,17% | 1.361.962,00 |
| 19.07.2024 | 40,91 | 41,01 | 40,36 | 40,72 | -0,46% | 961.344,00 |
| 18.07.2024 | 41,02 | 41,53 | 40,76 | 40,91 | -0,99% | 1.874.404,00 |
| 17.07.2024 | 40,47 | 41,69 | 40,41 | 41,32 | 2,48% | 1.965.819,00 |
| 16.07.2024 | 39,90 | 40,41 | 39,79 | 40,32 | 2,00% | 1.527.298,00 |
| 15.07.2024 | 40,21 | 40,21 | 39,46 | 39,53 | -2,23% | 1.064.668,00 |
| 12.07.2024 | 40,23 | 40,84 | 40,09 | 40,43 | 1,08% | 1.601.736,00 |
| 11.07.2024 | 38,28 | 40,25 | 38,13 | 40,00 | 5,79% | 2.807.972,00 |
| 10.07.2024 | 37,42 | 37,87 | 37,25 | 37,81 | 1,64% | 648.252,00 |
| 09.07.2024 | 37,04 | 37,27 | 36,81 | 37,20 | 0,05% | 895.442,00 |
| 08.07.2024 | 37,56 | 37,64 | 37,14 | 37,18 | -0,83% | 791.967,00 |
| 05.07.2024 | 36,84 | 37,68 | 36,78 | 37,49 | 2,04% | 2.552.314,00 |
| 03.07.2024 | 37,13 | 37,38 | 36,71 | 36,74 | -0,89% | 539.476,00 |