Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 35,98 | 36,24 | 35,98 | 36,21 | -0,25% | - |
| 13.05.2024 | 36,09 | 36,36 | 36,09 | 36,30 | 1,48% | - |
| 10.05.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 0,56% | - |
| 09.05.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -0,84% | - |
| 08.05.2024 | 35,66 | 35,87 | 35,66 | 35,87 | 1,82% | - |
| 07.05.2024 | 35,27 | 35,27 | 35,23 | 35,23 | -0,17% | - |
| 06.05.2024 | 34,81 | 35,29 | 34,81 | 35,29 | 1,58% | - |
| 03.05.2024 | 34,88 | 35,17 | 34,66 | 34,74 | 0,09% | - |
| 02.05.2024 | 34,53 | 35,05 | 34,53 | 34,71 | 1,37% | 50,00 |
| 30.04.2024 | 33,73 | 34,36 | 33,73 | 34,24 | 0,94% | - |
| 29.04.2024 | 33,42 | 33,98 | 33,42 | 33,92 | -0,44% | - |
| 26.04.2024 | 33,84 | 34,07 | 33,84 | 34,07 | -0,21% | - |
| 25.04.2024 | 33,79 | 34,14 | 33,79 | 34,14 | 0,06% | - |
| 24.04.2024 | 33,60 | 34,17 | 33,60 | 34,12 | -0,23% | - |
| 23.04.2024 | 33,39 | 34,20 | 33,39 | 34,20 | 2,27% | - |
| 22.04.2024 | 33,02 | 33,44 | 33,02 | 33,44 | 0,27% | - |
| 19.04.2024 | 32,57 | 33,37 | 32,57 | 33,35 | 1,31% | - |
| 18.04.2024 | 32,08 | 32,94 | 32,06 | 32,92 | 2,20% | - |
| 17.04.2024 | 31,62 | 32,21 | 31,62 | 32,21 | 1,35% | - |
| 16.04.2024 | 32,20 | 32,20 | 31,54 | 31,78 | -1,09% | - |
| 15.04.2024 | 32,05 | 32,26 | 32,05 | 32,13 | -0,86% | - |
| 12.04.2024 | 32,28 | 32,41 | 32,28 | 32,41 | 0,09% | - |
| 11.04.2024 | 32,28 | 32,45 | 32,25 | 32,38 | -0,34% | - |
| 10.04.2024 | 33,51 | 34,17 | 32,49 | 32,49 | -3,16% | 300,00 |
| 09.04.2024 | 33,09 | 33,55 | 33,09 | 33,55 | 1,15% | - |
| 08.04.2024 | 32,73 | 33,17 | 32,73 | 33,17 | -0,75% | - |
| 05.04.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -0,21% | - |
| 04.04.2024 | 32,95 | 33,49 | 32,95 | 33,49 | 0,51% | 50,00 |
| 03.04.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -1,77% | - |
| 02.04.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 0,15% | - |
| 28.03.2024 | 33,87 | 33,87 | 33,87 | 33,87 | 0,53% | - |
| 27.03.2024 | 32,82 | 33,72 | 32,82 | 33,69 | 2,28% | - |
| 26.03.2024 | 33,41 | 33,41 | 32,94 | 32,94 | -1,85% | - |
| 25.03.2024 | 33,71 | 33,71 | 33,53 | 33,56 | -0,92% | - |
| 22.03.2024 | 33,59 | 33,91 | 33,59 | 33,87 | 2,11% | - |
| 20.03.2024 | 33,02 | 33,21 | 33,02 | 33,17 | 0,42% | - |
| 19.03.2024 | 32,80 | 33,17 | 32,80 | 33,03 | 0,76% | - |
| 18.03.2024 | 33,01 | 33,01 | 32,78 | 32,78 | -0,55% | - |
| 15.03.2024 | 32,94 | 32,96 | 32,94 | 32,96 | -0,87% | - |
| 14.03.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,03% | - |
| 13.03.2024 | 32,64 | 33,24 | 32,64 | 33,24 | 1,40% | 31,00 |
| 12.03.2024 | 32,82 | 32,89 | 32,51 | 32,78 | 2,37% | - |
| 11.03.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,93% | - |
| 08.03.2024 | 32,01 | 32,32 | 32,01 | 32,32 | 1,19% | - |
| 07.03.2024 | 31,68 | 32,04 | 31,68 | 31,94 | 0,57% | - |
| 06.03.2024 | 31,51 | 31,93 | 31,51 | 31,76 | -0,28% | - |
| 05.03.2024 | 32,29 | 32,50 | 31,85 | 31,85 | -2,39% | - |
| 04.03.2024 | 31,78 | 32,63 | 31,78 | 32,63 | 2,26% | - |
| 01.03.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,31% | - |
| 29.02.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 0,09% | - |
| 28.02.2024 | 31,80 | 31,80 | 31,78 | 31,78 | 1,76% | - |
| 27.02.2024 | 31,18 | 31,23 | 31,18 | 31,23 | -2,74% | - |
| 26.02.2024 | 32,11 | 32,11 | 32,11 | 32,11 | -1,77% | - |
| 23.02.2024 | 33,00 | 33,00 | 32,69 | 32,69 | -1,65% | - |
| 22.02.2024 | 33,29 | 33,29 | 33,24 | 33,24 | 0,39% | 231,00 |
| 21.02.2024 | 33,11 | 33,11 | 33,11 | 33,11 | -0,24% | - |
| 20.02.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -0,18% | - |
| 19.02.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -1,01% | - |
| 16.02.2024 | 33,28 | 33,59 | 33,28 | 33,59 | 0,96% | - |
| 15.02.2024 | 32,76 | 33,31 | 32,76 | 33,27 | 2,21% | - |
| 14.02.2024 | 32,34 | 32,55 | 32,34 | 32,55 | -1,33% | - |
| 13.02.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,09% | - |
| 12.02.2024 | 32,39 | 33,02 | 32,39 | 33,02 | 1,48% | - |
| 09.02.2024 | 32,55 | 32,55 | 32,38 | 32,54 | -0,52% | - |
| 08.02.2024 | 32,68 | 32,75 | 32,67 | 32,71 | -0,94% | - |
| 07.02.2024 | 32,72 | 33,02 | 32,72 | 33,02 | 0,00% | - |
| 06.02.2024 | 32,62 | 33,02 | 32,62 | 33,02 | -0,60% | - |
| 05.02.2024 | 33,19 | 33,22 | 33,14 | 33,22 | -0,39% | - |
| 02.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,58% | - |
| 01.02.2024 | 32,91 | 32,95 | 32,83 | 32,83 | -1,00% | - |
| 31.01.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -1,43% | - |
| 30.01.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 0,78% | - |
| 29.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -0,65% | - |
| 26.01.2024 | 33,14 | 33,64 | 33,14 | 33,60 | 1,11% | - |
| 25.01.2024 | 32,64 | 33,23 | 32,64 | 33,23 | 0,48% | - |
| 24.01.2024 | 33,91 | 33,91 | 32,91 | 33,07 | -3,36% | - |
| 23.01.2024 | 34,08 | 34,22 | 34,08 | 34,22 | -0,67% | - |
| 22.01.2024 | 33,47 | 34,45 | 33,47 | 34,45 | 3,11% | - |
| 19.01.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -1,12% | - |
| 18.01.2024 | 33,76 | 33,79 | 33,66 | 33,79 | -0,56% | - |
| 17.01.2024 | 34,31 | 34,97 | 33,91 | 33,98 | -3,41% | 200,00 |
| 16.01.2024 | 34,69 | 35,21 | 34,69 | 35,18 | 1,38% | - |
| 15.01.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,72% | - |
| 12.01.2024 | 34,32 | 34,95 | 34,32 | 34,95 | 0,06% | - |
| 11.01.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -0,82% | - |
| 10.01.2024 | 34,66 | 35,22 | 34,66 | 35,22 | 1,15% | - |
| 09.01.2024 | 34,37 | 34,82 | 34,33 | 34,82 | 1,63% | - |
| 08.01.2024 | 34,07 | 34,28 | 34,06 | 34,26 | 0,47% | - |
| 05.01.2024 | 33,75 | 34,24 | 33,75 | 34,10 | 0,50% | - |
| 04.01.2024 | 34,40 | 34,40 | 33,86 | 33,93 | -1,51% | - |
| 03.01.2024 | 34,15 | 34,69 | 34,15 | 34,45 | 0,09% | - |
| 02.01.2024 | 33,56 | 34,43 | 33,56 | 34,42 | 0,23% | - |
| 29.12.2023 | 34,34 | 34,34 | 34,34 | 34,34 | 2,48% | 28,00 |
| 27.12.2023 | 33,60 | 34,18 | 33,51 | 33,51 | 0,72% | 147,00 |
| 22.12.2023 | 33,27 | 33,27 | 33,27 | 33,27 | -0,12% | - |
| 21.12.2023 | 33,31 | 33,31 | 33,31 | 33,31 | 0,21% | - |
| 20.12.2023 | 33,24 | 33,24 | 33,24 | 33,24 | 1,68% | - |
| 19.12.2023 | 32,70 | 32,70 | 32,69 | 32,69 | -0,67% | 225,00 |
| 18.12.2023 | 32,81 | 32,91 | 32,81 | 32,91 | -0,30% | - |
| 15.12.2023 | 33,47 | 33,47 | 33,01 | 33,01 | -2,28% | - |