127,450€
1,59%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 125,08 | 128,52 | 124,70 | 127,85 | 1,91% | 103,00 |
| 15.05.2025 | 119,83 | 125,63 | 118,38 | 125,45 | 4,61% | - |
| 14.05.2025 | 119,68 | 124,75 | 117,15 | 119,93 | 0,33% | 133,00 |
| 13.05.2025 | 123,70 | 124,10 | 119,15 | 119,53 | -4,02% | 227,00 |
| 12.05.2025 | 132,25 | 134,58 | 124,25 | 124,53 | -4,54% | 204,00 |
| 09.05.2025 | 129,50 | 130,75 | 128,50 | 130,45 | 0,69% | - |
| 08.05.2025 | 131,05 | 132,25 | 129,23 | 129,55 | -1,18% | - |
| 07.05.2025 | 132,20 | 132,77 | 130,45 | 131,10 | -0,17% | 7,00 |
| 06.05.2025 | 130,93 | 132,45 | 129,23 | 131,33 | 0,27% | 20,00 |
| 05.05.2025 | 129,95 | 131,43 | 128,15 | 130,98 | 0,77% | 10,00 |
| 02.05.2025 | 129,80 | 130,93 | 127,90 | 129,98 | 0,19% | 249,00 |
| 30.04.2025 | 128,00 | 129,95 | 126,68 | 129,73 | 1,11% | - |
| 29.04.2025 | 127,10 | 128,33 | 125,75 | 128,30 | 1,60% | - |
| 28.04.2025 | 125,95 | 128,08 | 125,35 | 126,28 | -0,36% | 32,00 |
| 25.04.2025 | 127,05 | 128,88 | 124,80 | 126,73 | -1,23% | 78,00 |
| 24.04.2025 | 130,10 | 130,70 | 127,65 | 128,30 | -1,42% | - |
| 23.04.2025 | 132,45 | 132,50 | 127,48 | 130,15 | -0,36% | - |
| 22.04.2025 | 130,50 | 131,10 | 126,58 | 130,63 | 0,08% | 50,00 |
| 17.04.2025 | 128,45 | 131,73 | 126,80 | 130,52 | 1,50% | 25,00 |
| 16.04.2025 | 130,20 | 130,63 | 127,80 | 128,60 | -1,25% | 25,00 |
| 15.04.2025 | 131,15 | 131,98 | 130,10 | 130,23 | -0,63% | 20,00 |
| 14.04.2025 | 126,03 | 131,52 | 126,03 | 131,05 | 1,77% | 1,00 |
| 11.04.2025 | 126,83 | 129,90 | 123,28 | 128,77 | 0,59% | 115,00 |
| 10.04.2025 | 126,98 | 129,45 | 124,63 | 128,02 | 0,75% | - |
| 09.04.2025 | 125,65 | 132,58 | 124,90 | 127,08 | -1,01% | 57,00 |
| 08.04.2025 | 130,43 | 132,25 | 127,10 | 128,38 | -1,55% | 210,00 |
| 07.04.2025 | 130,95 | 134,90 | 127,70 | 130,40 | -3,08% | 203,00 |
| 04.04.2025 | 137,52 | 141,30 | 133,50 | 134,55 | -2,36% | 52,00 |
| 03.04.2025 | 135,33 | 139,43 | 129,75 | 137,80 | 2,23% | 17,00 |
| 02.04.2025 | 136,02 | 136,55 | 134,23 | 134,80 | -1,03% | 220,00 |
| 01.04.2025 | 136,43 | 136,77 | 134,75 | 136,20 | -0,20% | 16,00 |
| 31.03.2025 | 134,70 | 138,38 | 134,27 | 136,48 | 1,04% | 30,00 |
| 28.03.2025 | 133,02 | 136,08 | 132,13 | 135,08 | 1,92% | 100,00 |
| 27.03.2025 | 131,30 | 133,65 | 129,13 | 132,52 | 0,95% | 566,00 |
| 26.03.2025 | 129,00 | 131,73 | 128,50 | 131,27 | 2,16% | - |
| 25.03.2025 | 129,33 | 129,65 | 126,63 | 128,50 | -0,68% | 120,00 |
| 24.03.2025 | 129,77 | 131,77 | 128,40 | 129,38 | -0,79% | - |
| 21.03.2025 | 130,68 | 132,63 | 129,38 | 130,40 | -0,17% | - |
| 20.03.2025 | 130,80 | 131,98 | 129,77 | 130,63 | 0,19% | 6,00 |
| 19.03.2025 | 132,33 | 133,27 | 129,77 | 130,38 | -1,62% | 60,00 |
| 18.03.2025 | 132,63 | 133,33 | 131,05 | 132,52 | -0,08% | - |
| 17.03.2025 | 132,02 | 134,48 | 131,35 | 132,63 | -0,09% | 18,00 |
| 14.03.2025 | 131,40 | 133,00 | 129,77 | 132,75 | 1,01% | 30,00 |
| 13.03.2025 | 129,38 | 132,13 | 128,60 | 131,43 | 1,80% | 274,00 |
| 12.03.2025 | 131,33 | 132,50 | 127,28 | 129,10 | -1,73% | - |
| 11.03.2025 | 137,98 | 137,98 | 131,27 | 131,38 | -4,58% | 35,00 |
| 10.03.2025 | 134,00 | 140,25 | 132,40 | 137,68 | 2,55% | 679,00 |
| 07.03.2025 | 128,13 | 134,60 | 126,43 | 134,25 | 4,82% | 5,00 |
| 06.03.2025 | 129,02 | 129,02 | 124,78 | 128,08 | 0,27% | 125,00 |
| 05.03.2025 | 131,00 | 131,65 | 127,33 | 127,73 | -2,94% | 90,00 |
| 04.03.2025 | 133,10 | 135,30 | 131,05 | 131,60 | -1,13% | 34,00 |
| 03.03.2025 | 131,08 | 133,13 | 128,75 | 133,10 | 1,47% | 119,00 |
| 28.02.2025 | 128,90 | 132,05 | 128,90 | 131,18 | 1,78% | 150,00 |
| 27.02.2025 | 129,05 | 130,58 | 127,75 | 128,88 | 0,12% | 100,00 |
| 26.02.2025 | 130,55 | 131,58 | 127,73 | 128,73 | -1,55% | 204,00 |
| 25.02.2025 | 127,63 | 132,00 | 125,78 | 130,75 | 2,39% | 80,00 |
| 24.02.2025 | 126,95 | 128,98 | 124,85 | 127,70 | 0,73% | 247,00 |
| 21.02.2025 | 122,53 | 127,90 | 121,85 | 126,78 | 3,53% | - |
| 20.02.2025 | 122,33 | 125,88 | 121,30 | 122,45 | -0,10% | 64,00 |
| 19.02.2025 | 121,63 | 122,98 | 120,53 | 122,58 | 0,74% | 8,00 |
| 18.02.2025 | 119,50 | 122,05 | 118,78 | 121,68 | 1,97% | 40,00 |
| 17.02.2025 | 119,75 | 120,40 | 118,95 | 119,33 | -0,48% | 209,00 |
| 14.02.2025 | 121,23 | 122,25 | 119,15 | 119,90 | -1,05% | 7,00 |
| 13.02.2025 | 120,43 | 121,25 | 119,95 | 121,18 | 0,75% | - |
| 12.02.2025 | 120,73 | 120,83 | 118,78 | 120,28 | -0,17% | - |
| 11.02.2025 | 119,05 | 120,50 | 118,33 | 120,48 | 0,86% | 90,00 |
| 10.02.2025 | 118,70 | 119,63 | 117,73 | 119,45 | 0,76% | 2,00 |
| 07.02.2025 | 118,80 | 120,03 | 117,53 | 118,55 | -0,73% | 95,00 |
| 06.02.2025 | 119,00 | 119,85 | 117,98 | 119,43 | 0,70% | 83,00 |
| 05.02.2025 | 119,33 | 119,95 | 118,25 | 118,60 | -0,46% | 22,00 |
| 04.02.2025 | 122,18 | 122,30 | 118,78 | 119,15 | -2,56% | 4,00 |
| 03.02.2025 | 119,23 | 122,80 | 119,23 | 122,28 | 1,66% | 7,00 |
| 31.01.2025 | 119,00 | 120,45 | 117,65 | 120,28 | 1,26% | 7,00 |
| 30.01.2025 | 119,23 | 120,70 | 118,18 | 118,78 | -0,42% | 80,00 |
| 29.01.2025 | 121,13 | 122,13 | 118,65 | 119,28 | -1,61% | 5,00 |
| 28.01.2025 | 123,93 | 124,73 | 120,48 | 121,23 | -2,22% | 85,00 |
| 27.01.2025 | 115,80 | 124,13 | 114,73 | 123,98 | 6,92% | 80,00 |
| 24.01.2025 | 117,40 | 117,75 | 115,80 | 115,95 | -0,90% | 140,00 |
| 23.01.2025 | 116,88 | 118,23 | 115,98 | 117,00 | 0,19% | 100,00 |
| 22.01.2025 | 121,13 | 121,63 | 116,73 | 116,78 | -3,73% | 10,00 |
| 21.01.2025 | 123,40 | 123,88 | 120,98 | 121,30 | -1,86% | 70,00 |
| 20.01.2025 | 122,88 | 123,90 | 122,68 | 123,60 | 0,30% | 13,00 |
| 17.01.2025 | 122,65 | 123,83 | 122,40 | 123,23 | 0,49% | 50,00 |
| 16.01.2025 | 120,05 | 122,73 | 119,73 | 122,63 | 2,25% | 10,00 |
| 15.01.2025 | 118,88 | 121,13 | 118,53 | 119,93 | 0,82% | 10,00 |
| 14.01.2025 | 118,13 | 119,18 | 117,90 | 118,95 | 0,53% | - |
| 13.01.2025 | 118,10 | 119,55 | 116,28 | 118,33 | 0,02% | - |
| 10.01.2025 | 119,08 | 119,70 | 118,10 | 118,30 | -0,63% | - |
| 09.01.2025 | 118,83 | 119,35 | 118,80 | 119,05 | 0,27% | - |
| 08.01.2025 | 117,60 | 118,88 | 116,58 | 118,73 | 1,02% | 127,00 |
| 07.01.2025 | 117,40 | 119,10 | 116,88 | 117,53 | 0,21% | 324,00 |
| 06.01.2025 | 120,03 | 120,80 | 116,40 | 117,28 | -2,29% | 42,00 |
| 03.01.2025 | 120,85 | 121,30 | 119,98 | 120,03 | -0,54% | 10,00 |
| 02.01.2025 | 119,90 | 122,03 | 119,90 | 120,68 | 1,28% | 112,00 |
| 30.12.2024 | 121,85 | 121,85 | 119,15 | 119,15 | -0,83% | 15,00 |
| 27.12.2024 | 121,05 | 121,23 | 119,95 | 120,15 | -0,76% | - |
| 23.12.2024 | 120,80 | 121,25 | 119,58 | 121,08 | 0,39% | 34,00 |
| 20.12.2024 | 119,50 | 121,08 | 117,60 | 120,60 | 0,86% | 12,00 |
| 19.12.2024 | 120,23 | 120,88 | 119,18 | 119,58 | -0,64% | 25,00 |
| 18.12.2024 | 123,13 | 123,58 | 120,00 | 120,35 | -2,31% | 115,00 |