45,020$
-0,18%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 44,64 | 45,47 | 44,01 | 45,02 | -0,18% | 728.226,00 |
| 01.04.2026 | 45,04 | 45,68 | 44,75 | 45,10 | 0,58% | 775.560,00 |
| 31.03.2026 | 44,30 | 45,45 | 43,58 | 44,84 | 2,61% | 1.015.206,00 |
| 30.03.2026 | 44,80 | 44,96 | 43,69 | 43,70 | -1,51% | 859.102,00 |
| 27.03.2026 | 44,61 | 45,18 | 44,23 | 44,37 | -0,98% | 677.207,00 |
| 26.03.2026 | 45,54 | 46,09 | 44,70 | 44,81 | -3,03% | 689.614,00 |
| 25.03.2026 | 45,92 | 46,24 | 45,42 | 46,21 | 1,63% | 617.199,00 |
| 24.03.2026 | 44,65 | 45,81 | 44,61 | 45,47 | 0,69% | 825.431,00 |
| 23.03.2026 | 44,66 | 45,96 | 44,47 | 45,16 | 3,13% | 1.209.922,00 |
| 20.03.2026 | 44,03 | 44,33 | 43,06 | 43,79 | -0,57% | 3.256.004,00 |
| 19.03.2026 | 43,84 | 44,62 | 43,40 | 44,04 | -0,68% | 1.077.930,00 |
| 18.03.2026 | 44,79 | 45,12 | 44,23 | 44,34 | -1,97% | 1.161.994,00 |
| 17.03.2026 | 45,75 | 45,92 | 44,52 | 45,23 | 0,09% | 861.750,00 |
| 16.03.2026 | 46,22 | 46,32 | 45,03 | 45,19 | -1,18% | 916.866,00 |
| 13.03.2026 | 46,54 | 46,54 | 45,06 | 45,73 | -0,28% | 907.443,00 |
| 12.03.2026 | 46,03 | 46,76 | 45,70 | 45,86 | -2,45% | 729.872,00 |
| 11.03.2026 | 47,17 | 47,45 | 46,61 | 47,01 | -0,57% | 703.062,00 |
| 10.03.2026 | 46,86 | 48,10 | 46,55 | 47,28 | -0,02% | 782.337,00 |
| 09.03.2026 | 46,38 | 47,38 | 45,28 | 47,29 | -0,21% | 904.575,00 |
| 06.03.2026 | 47,49 | 47,84 | 46,85 | 47,39 | -2,17% | 828.293,00 |
| 05.03.2026 | 49,74 | 50,08 | 47,67 | 48,44 | -3,76% | 863.160,00 |
| 04.03.2026 | 50,64 | 50,72 | 50,13 | 50,33 | 0,10% | 841.386,00 |
| 03.03.2026 | 49,78 | 50,61 | 48,97 | 50,28 | -1,33% | 899.124,00 |
| 02.03.2026 | 50,19 | 51,18 | 49,55 | 50,96 | -0,04% | 640.848,00 |
| 27.02.2026 | 50,41 | 50,99 | 49,85 | 50,98 | 0,04% | 939.833,00 |
| 26.02.2026 | 50,81 | 51,06 | 49,87 | 50,96 | 0,65% | 709.724,00 |
| 25.02.2026 | 50,53 | 51,00 | 49,80 | 50,63 | 0,04% | 3,00 |
| 24.02.2026 | 50,25 | 51,14 | 50,14 | 50,61 | 1,36% | 3,00 |
| 23.02.2026 | 50,74 | 50,74 | 49,35 | 49,93 | -1,81% | 3,00 |
| 20.02.2026 | 50,73 | 51,40 | 50,21 | 50,85 | -0,12% | 561.109,00 |
| 19.02.2026 | 50,84 | 51,16 | 50,50 | 50,91 | -0,59% | 513.422,00 |
| 18.02.2026 | 50,77 | 51,78 | 50,66 | 51,21 | 0,18% | 667.193,00 |
| 17.02.2026 | 51,31 | 51,49 | 50,56 | 51,12 | -0,35% | 793.521,00 |
| 13.02.2026 | 51,24 | 51,57 | 50,72 | 51,30 | -0,16% | 768.630,00 |
| 12.02.2026 | 52,58 | 53,17 | 51,17 | 51,38 | -0,33% | 956.198,00 |
| 11.02.2026 | 52,17 | 52,54 | 51,06 | 51,55 | -0,35% | 863.883,00 |
| 10.02.2026 | 52,70 | 53,17 | 51,42 | 51,73 | -1,52% | 1.456.256,00 |
| 09.02.2026 | 52,49 | 53,15 | 52,16 | 52,53 | -0,47% | 1.798.126,00 |
| 06.02.2026 | 51,50 | 52,84 | 51,43 | 52,78 | 3,27% | 1.843.738,00 |
| 05.02.2026 | 51,25 | 52,02 | 50,54 | 51,11 | -1,27% | 1.772.521,00 |
| 04.02.2026 | 48,59 | 52,77 | 47,30 | 51,77 | 10,01% | 2.926.192,00 |
| 03.02.2026 | 46,77 | 47,62 | 46,54 | 47,06 | 0,28% | 1.244.728,00 |
| 02.02.2026 | 46,17 | 46,97 | 46,04 | 46,93 | 1,78% | 877.342,00 |
| 30.01.2026 | 46,14 | 46,40 | 45,43 | 46,11 | -0,88% | 1.548.776,00 |
| 29.01.2026 | 46,55 | 46,85 | 45,65 | 46,52 | 0,80% | 1.467.730,00 |
| 28.01.2026 | 46,58 | 47,00 | 45,56 | 46,15 | -1,49% | 1.537.938,00 |
| 27.01.2026 | 47,08 | 47,29 | 46,65 | 46,85 | -0,47% | 558.800,00 |
| 26.01.2026 | 46,65 | 47,34 | 46,48 | 47,07 | 0,58% | 673.473,00 |
| 23.01.2026 | 47,27 | 47,49 | 46,41 | 46,80 | -1,60% | 726.162,00 |
| 22.01.2026 | 47,31 | 48,01 | 47,17 | 47,56 | 1,65% | 821.545,00 |
| 21.01.2026 | 46,42 | 47,04 | 45,69 | 46,79 | 1,17% | 953.499,00 |
| 20.01.2026 | 46,53 | 47,23 | 46,16 | 46,25 | -2,16% | 1.158.074,00 |
| 16.01.2026 | 47,39 | 47,47 | 46,48 | 47,27 | 0,00% | 1.376.526,00 |
| 15.01.2026 | 46,86 | 47,53 | 46,80 | 47,27 | 1,55% | 945.017,00 |
| 14.01.2026 | 46,13 | 46,66 | 45,80 | 46,55 | 0,84% | 1.332.176,00 |
| 13.01.2026 | 46,46 | 46,97 | 46,00 | 46,16 | 0,02% | 829.318,00 |
| 12.01.2026 | 45,82 | 46,30 | 45,54 | 46,15 | 0,33% | 883.364,00 |
| 09.01.2026 | 46,02 | 46,59 | 45,78 | 46,00 | 0,26% | 943.590,00 |
| 08.01.2026 | 45,95 | 46,35 | 44,91 | 45,88 | -0,65% | 1.479.362,00 |
| 07.01.2026 | 46,55 | 46,67 | 45,77 | 46,18 | -0,35% | 632.395,00 |
| 06.01.2026 | 46,15 | 47,05 | 45,31 | 46,34 | -0,83% | 1.137.559,00 |
| 05.01.2026 | 46,42 | 47,67 | 46,42 | 46,73 | -0,26% | 828.765,00 |
| 02.01.2026 | 46,57 | 47,06 | 46,20 | 46,85 | 0,77% | 676.140,00 |
| 31.12.2025 | 47,39 | 47,49 | 46,36 | 46,49 | -1,75% | 544.655,00 |
| 30.12.2025 | 47,65 | 47,86 | 47,28 | 47,32 | -0,94% | 684.280,00 |
| 29.12.2025 | 47,94 | 48,18 | 47,69 | 47,77 | -0,15% | 512.695,00 |
| 26.12.2025 | 48,17 | 48,17 | 47,61 | 47,84 | -0,23% | 351.180,00 |
| 24.12.2025 | 47,91 | 48,19 | 47,72 | 47,95 | 0,33% | 262.034,00 |
| 23.12.2025 | 48,03 | 48,24 | 47,58 | 47,79 | -0,79% | 449.223,00 |
| 22.12.2025 | 47,39 | 48,31 | 47,32 | 48,17 | 1,41% | 742.377,00 |
| 19.12.2025 | 47,05 | 47,66 | 47,05 | 47,50 | 0,30% | 2.019.537,00 |
| 18.12.2025 | 47,19 | 47,71 | 46,98 | 47,36 | 1,54% | 1.119.272,00 |
| 17.12.2025 | 47,01 | 47,68 | 46,35 | 46,64 | -1,10% | 1.070.514,00 |
| 16.12.2025 | 47,68 | 47,68 | 46,87 | 47,16 | -0,55% | 862.529,00 |
| 15.12.2025 | 47,47 | 47,57 | 47,01 | 47,42 | 0,59% | 1.065.058,00 |
| 12.12.2025 | 48,50 | 48,50 | 47,10 | 47,14 | -0,95% | 758.376,00 |
| 11.12.2025 | 47,06 | 47,89 | 46,88 | 47,59 | 1,56% | 657.611,00 |
| 10.12.2025 | 46,01 | 47,11 | 45,94 | 46,86 | 2,02% | 1.248.303,00 |
| 09.12.2025 | 46,29 | 46,65 | 45,87 | 45,93 | -0,97% | 604.970,00 |
| 08.12.2025 | 46,94 | 47,20 | 46,29 | 46,38 | -1,02% | 683.910,00 |
| 05.12.2025 | 46,86 | 47,27 | 46,44 | 46,86 | -0,13% | 886.695,00 |
| 04.12.2025 | 47,42 | 47,66 | 46,78 | 46,92 | -1,12% | 791.559,00 |
| 03.12.2025 | 47,88 | 48,22 | 47,42 | 47,45 | -0,77% | 688.259,00 |
| 02.12.2025 | 47,98 | 48,31 | 47,71 | 47,82 | 0,17% | 838.247,00 |
| 01.12.2025 | 47,17 | 48,18 | 47,15 | 47,74 | 0,08% | 608.114,00 |
| 28.11.2025 | 48,46 | 48,48 | 47,70 | 47,70 | -0,89% | 481.413,00 |
| 26.11.2025 | 47,54 | 48,70 | 47,30 | 48,13 | 0,23% | 1.154.077,00 |
| 25.11.2025 | 47,29 | 48,48 | 47,15 | 48,02 | 1,54% | 592.840,00 |
| 24.11.2025 | 46,53 | 47,41 | 46,16 | 47,29 | 1,44% | 1.046.886,00 |
| 21.11.2025 | 45,69 | 47,33 | 45,46 | 46,62 | 2,66% | 740.303,00 |
| 20.11.2025 | 45,99 | 46,82 | 45,32 | 45,41 | -0,09% | 589.536,00 |
| 19.11.2025 | 45,22 | 45,83 | 44,92 | 45,45 | 0,78% | 777.165,00 |
| 18.11.2025 | 44,69 | 45,38 | 44,36 | 45,10 | 0,56% | 749.514,00 |
| 17.11.2025 | 46,01 | 46,14 | 44,57 | 44,85 | -2,67% | 702.306,00 |
| 14.11.2025 | 46,40 | 46,48 | 45,77 | 46,08 | -0,67% | 683.458,00 |
| 13.11.2025 | 47,53 | 47,60 | 46,09 | 46,39 | -2,36% | 778.347,00 |
| 12.11.2025 | 48,30 | 49,12 | 47,43 | 47,51 | -1,21% | 899.613,00 |
| 11.11.2025 | 47,43 | 48,13 | 47,29 | 48,09 | 1,03% | 582.970,00 |
| 10.11.2025 | 47,50 | 48,14 | 47,21 | 47,60 | 0,29% | 430.430,00 |
| 07.11.2025 | 47,30 | 47,69 | 47,14 | 47,46 | -0,36% | 576.979,00 |