Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,60 | 36,64 | 36,07 | 36,09 | -1,31% | 1.273.344,00 |
| 25.04.2024 | 36,48 | 36,77 | 36,01 | 36,57 | 0,08% | 1.127.899,00 |
| 24.04.2024 | 35,96 | 36,67 | 35,62 | 36,54 | 0,77% | 3.498.105,00 |
| 23.04.2024 | 35,90 | 36,71 | 35,83 | 36,26 | 1,00% | 2.626.584,00 |
| 22.04.2024 | 35,46 | 36,12 | 35,23 | 35,90 | 1,30% | 1.903.120,00 |
| 19.04.2024 | 35,23 | 35,70 | 35,14 | 35,44 | 0,80% | 3.281.238,00 |
| 18.04.2024 | 34,70 | 35,23 | 34,58 | 35,16 | 1,88% | 1.261.364,00 |
| 17.04.2024 | 33,99 | 34,54 | 33,97 | 34,51 | 1,86% | 1.603.795,00 |
| 16.04.2024 | 34,33 | 34,47 | 33,57 | 33,88 | -1,97% | 1.526.808,00 |
| 15.04.2024 | 34,44 | 34,76 | 34,08 | 34,56 | 0,58% | 1.500.035,00 |
| 12.04.2024 | 34,90 | 34,98 | 34,29 | 34,36 | -1,52% | 1.470.819,00 |
| 11.04.2024 | 35,20 | 35,43 | 34,73 | 34,89 | -0,40% | 2.182.022,00 |
| 10.04.2024 | 36,01 | 36,01 | 34,91 | 35,03 | -4,58% | 2.053.619,00 |
| 09.04.2024 | 36,47 | 36,78 | 36,23 | 36,71 | 1,19% | 1.417.860,00 |
| 08.04.2024 | 35,95 | 36,33 | 35,72 | 36,28 | 1,26% | 1.632.623,00 |
| 05.04.2024 | 36,30 | 36,30 | 35,64 | 35,83 | -1,84% | 1.552.470,00 |
| 04.04.2024 | 36,43 | 36,57 | 36,15 | 36,50 | 1,30% | 1.026.957,00 |
| 03.04.2024 | 36,08 | 36,24 | 35,81 | 36,03 | -0,83% | 989.489,00 |
| 02.04.2024 | 36,57 | 36,92 | 36,20 | 36,33 | -1,20% | 1.263.693,00 |
| 01.04.2024 | 37,21 | 37,21 | 36,41 | 36,77 | -0,76% | 820.561,00 |
| 28.03.2024 | 36,82 | 37,13 | 36,61 | 37,05 | 0,68% | 1.283.866,00 |
| 27.03.2024 | 35,81 | 36,82 | 35,64 | 36,80 | 3,40% | 1.360.278,00 |
| 26.03.2024 | 36,40 | 36,42 | 35,57 | 35,59 | -2,09% | 1.355.598,00 |
| 25.03.2024 | 36,69 | 36,82 | 36,34 | 36,35 | -0,76% | 1.422.168,00 |
| 22.03.2024 | 36,81 | 36,87 | 36,55 | 36,63 | 0,25% | 1.254.755,00 |
| 21.03.2024 | 36,66 | 36,99 | 36,49 | 36,54 | 0,22% | 1.693.370,00 |
| 20.03.2024 | 35,87 | 36,49 | 35,78 | 36,46 | 1,28% | 1.581.269,00 |
| 19.03.2024 | 35,89 | 36,11 | 35,82 | 36,00 | 0,67% | 1.644.952,00 |
| 18.03.2024 | 36,02 | 36,10 | 35,51 | 35,76 | -0,67% | 1.699.787,00 |
| 15.03.2024 | 35,77 | 36,19 | 35,77 | 36,00 | 0,03% | 5.914.859,00 |
| 14.03.2024 | 36,27 | 36,34 | 35,55 | 35,99 | -1,32% | 2.048.474,00 |
| 13.03.2024 | 35,89 | 36,58 | 35,84 | 36,47 | 1,81% | 2.204.880,00 |
| 12.03.2024 | 35,84 | 36,16 | 35,48 | 35,82 | -0,50% | 3.034.134,00 |
| 11.03.2024 | 35,38 | 36,05 | 35,38 | 36,00 | 1,55% | 1.399.759,00 |
| 08.03.2024 | 35,41 | 35,78 | 35,30 | 35,45 | 0,85% | 1.725.460,00 |
| 07.03.2024 | 35,13 | 35,31 | 34,96 | 35,15 | 0,63% | 1.214.418,00 |
| 06.03.2024 | 34,86 | 35,14 | 34,68 | 34,93 | 1,10% | 1.599.029,00 |
| 05.03.2024 | 35,60 | 35,84 | 34,40 | 34,55 | -2,57% | 1.508.160,00 |
| 04.03.2024 | 34,78 | 35,56 | 34,67 | 35,46 | 1,72% | 1.179.675,00 |
| 01.03.2024 | 34,60 | 34,92 | 34,20 | 34,86 | 0,23% | 1.184.183,00 |
| 29.02.2024 | 35,15 | 35,28 | 34,74 | 34,78 | -0,09% | 3.338.675,00 |
| 28.02.2024 | 34,69 | 35,13 | 34,63 | 34,81 | 0,06% | 1.388.983,00 |
| 27.02.2024 | 34,46 | 34,83 | 34,19 | 34,79 | 1,78% | 1.268.629,00 |
| 26.02.2024 | 34,92 | 34,98 | 33,94 | 34,18 | -2,70% | 2.243.999,00 |
| 23.02.2024 | 35,67 | 36,00 | 34,96 | 35,13 | -2,71% | 1.622.774,00 |
| 22.02.2024 | 36,41 | 36,41 | 35,73 | 36,11 | -0,69% | 1.556.383,00 |
| 21.02.2024 | 36,22 | 36,58 | 36,17 | 36,36 | 0,55% | 1.253.863,00 |
| 20.02.2024 | 35,99 | 36,63 | 35,90 | 36,16 | -0,08% | 1.619.197,00 |
| 16.02.2024 | 35,82 | 36,36 | 35,66 | 36,19 | -0,03% | 1.243.076,00 |
| 15.02.2024 | 35,72 | 36,22 | 35,63 | 36,20 | 2,17% | 1.991.568,00 |
| 14.02.2024 | 35,01 | 35,48 | 34,82 | 35,43 | 1,32% | 1.528.419,00 |
| 13.02.2024 | 35,43 | 35,55 | 34,66 | 34,97 | -2,59% | 2.135.753,00 |
| 12.02.2024 | 35,30 | 35,94 | 35,25 | 35,90 | 1,70% | 1.842.064,00 |
| 09.02.2024 | 35,33 | 35,60 | 34,93 | 35,30 | -0,37% | 1.611.228,00 |
| 08.02.2024 | 35,15 | 35,50 | 35,01 | 35,43 | -0,48% | 1.132.277,00 |
| 07.02.2024 | 35,77 | 35,77 | 35,23 | 35,60 | 0,14% | 1.257.100,00 |
| 06.02.2024 | 35,30 | 35,68 | 35,16 | 35,55 | 0,42% | 1.672.432,00 |
| 05.02.2024 | 35,97 | 35,97 | 35,35 | 35,40 | -2,13% | 1.751.971,00 |
| 02.02.2024 | 36,19 | 36,53 | 35,62 | 36,17 | -1,20% | 1.180.371,00 |
| 01.02.2024 | 35,98 | 36,61 | 35,71 | 36,61 | 2,09% | 1.612.624,00 |
| 31.01.2024 | 36,51 | 36,70 | 35,69 | 35,86 | -0,94% | 3.262.332,00 |
| 30.01.2024 | 36,63 | 36,68 | 36,18 | 36,20 | -1,63% | 1.934.003,00 |
| 29.01.2024 | 36,65 | 37,01 | 36,09 | 36,80 | 0,57% | 2.327.984,00 |
| 26.01.2024 | 36,55 | 36,70 | 36,44 | 36,59 | 0,60% | 1.864.545,00 |
| 25.01.2024 | 36,16 | 36,42 | 35,88 | 36,37 | 1,65% | 1.753.046,00 |
| 24.01.2024 | 37,48 | 37,48 | 35,75 | 35,78 | -3,71% | 2.201.731,00 |
| 23.01.2024 | 37,70 | 38,02 | 37,00 | 37,16 | -1,06% | 1.933.578,00 |
| 22.01.2024 | 36,92 | 37,71 | 36,83 | 37,56 | 1,98% | 1.901.558,00 |
| 19.01.2024 | 36,83 | 36,89 | 36,34 | 36,83 | 0,30% | 2.780.531,00 |
| 18.01.2024 | 36,98 | 37,20 | 36,48 | 36,72 | -1,18% | 2.387.063,00 |
| 17.01.2024 | 37,41 | 37,75 | 36,85 | 37,16 | -1,64% | 2.559.930,00 |
| 16.01.2024 | 38,11 | 38,43 | 37,69 | 37,78 | -1,54% | 2.607.617,00 |
| 12.01.2024 | 38,31 | 38,60 | 38,16 | 38,37 | 0,84% | 1.940.816,00 |
| 11.01.2024 | 38,60 | 38,90 | 37,62 | 38,05 | -1,58% | 2.247.336,00 |
| 10.01.2024 | 38,41 | 38,82 | 38,21 | 38,66 | 0,99% | 1.639.729,00 |
| 09.01.2024 | 37,83 | 38,55 | 37,70 | 38,28 | 0,53% | 1.553.190,00 |
| 08.01.2024 | 37,69 | 38,08 | 37,47 | 38,08 | 1,03% | 1.574.700,00 |
| 05.01.2024 | 37,13 | 37,72 | 37,02 | 37,69 | 1,15% | 1.098.044,00 |
| 04.01.2024 | 37,80 | 37,94 | 37,10 | 37,26 | -1,71% | 2.634.367,00 |
| 03.01.2024 | 37,61 | 38,08 | 37,39 | 37,91 | 0,24% | 2.083.525,00 |
| 02.01.2024 | 37,07 | 37,87 | 36,91 | 37,82 | 1,26% | 1.529.940,00 |
| 29.12.2023 | 37,49 | 37,65 | 37,23 | 37,35 | -0,77% | 1.199.868,00 |
| 28.12.2023 | 37,07 | 37,68 | 37,07 | 37,64 | 0,64% | 1.028.680,00 |
| 27.12.2023 | 37,42 | 37,63 | 37,24 | 37,40 | -0,05% | 995.628,00 |
| 26.12.2023 | 37,12 | 37,54 | 37,03 | 37,42 | 0,75% | 1.535.556,00 |
| 22.12.2023 | 37,28 | 37,55 | 36,99 | 37,14 | 0,24% | 970.216,00 |
| 21.12.2023 | 36,95 | 37,31 | 36,70 | 37,05 | 1,04% | 1.504.559,00 |
| 20.12.2023 | 36,75 | 37,31 | 36,58 | 36,67 | -0,24% | 2.005.954,00 |
| 19.12.2023 | 36,23 | 36,79 | 36,05 | 36,76 | 1,88% | 1.344.714,00 |
| 18.12.2023 | 36,17 | 36,18 | 35,84 | 36,08 | -0,03% | 1.482.906,00 |
| 15.12.2023 | 36,93 | 37,06 | 35,80 | 36,09 | -2,72% | 5.048.898,00 |
| 14.12.2023 | 37,52 | 38,05 | 36,96 | 37,10 | -0,03% | 1.818.504,00 |
| 13.12.2023 | 35,55 | 37,16 | 35,33 | 37,11 | 4,27% | 1.813.389,00 |
| 12.12.2023 | 35,81 | 35,81 | 35,28 | 35,59 | -0,42% | 1.029.817,00 |
| 11.12.2023 | 35,72 | 35,93 | 35,57 | 35,74 | -0,72% | 1.071.889,00 |
| 08.12.2023 | 36,25 | 36,39 | 35,94 | 36,00 | -0,91% | 937.288,00 |
| 07.12.2023 | 36,32 | 36,55 | 36,04 | 36,33 | -0,11% | 1.207.529,00 |
| 06.12.2023 | 36,01 | 36,54 | 36,01 | 36,37 | 1,51% | 1.513.466,00 |
| 05.12.2023 | 36,16 | 36,36 | 35,78 | 35,83 | -1,19% | 1.567.370,00 |
| 04.12.2023 | 35,77 | 36,40 | 35,72 | 36,26 | 0,64% | 1.396.195,00 |