131,775€
-0,25%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 132,13 | 134,00 | 131,60 | 131,90 | -0,15% | 95,00 |
| 21.11.2024 | 130,75 | 133,25 | 129,48 | 132,10 | 1,01% | 77,00 |
| 20.11.2024 | 130,18 | 131,95 | 130,18 | 130,77 | 0,44% | - |
| 19.11.2024 | 128,85 | 132,08 | 128,70 | 130,20 | 1,05% | 322,00 |
| 18.11.2024 | 127,48 | 129,20 | 125,33 | 128,85 | 1,12% | - |
| 15.11.2024 | 125,40 | 127,65 | 124,25 | 127,43 | 1,57% | 5,00 |
| 14.11.2024 | 125,33 | 126,53 | 125,30 | 125,45 | 0,10% | 8,00 |
| 13.11.2024 | 124,65 | 126,73 | 122,60 | 125,33 | 0,64% | 10,00 |
| 12.11.2024 | 125,88 | 127,65 | 124,48 | 124,53 | -1,56% | 45,00 |
| 11.11.2024 | 126,98 | 129,18 | 126,25 | 126,50 | -0,35% | - |
| 08.11.2024 | 122,98 | 127,35 | 122,35 | 126,95 | 3,23% | 107,00 |
| 07.11.2024 | 125,85 | 127,38 | 122,88 | 122,98 | -1,22% | 5,00 |
| 06.11.2024 | 127,30 | 131,52 | 122,68 | 124,50 | -0,72% | 4,00 |
| 05.11.2024 | 124,40 | 126,48 | 123,50 | 125,40 | 0,68% | - |
| 04.11.2024 | 125,03 | 126,43 | 123,13 | 124,55 | -0,91% | 5,00 |
| 01.11.2024 | 126,93 | 127,75 | 125,48 | 125,70 | -1,08% | - |
| 31.10.2024 | 125,00 | 128,27 | 124,33 | 127,08 | 1,64% | 4,00 |
| 30.10.2024 | 125,58 | 127,93 | 124,75 | 125,03 | -0,46% | - |
| 29.10.2024 | 128,38 | 128,88 | 125,53 | 125,60 | -2,16% | 92,00 |
| 28.10.2024 | 127,45 | 129,33 | 127,30 | 128,38 | 0,63% | - |
| 25.10.2024 | 129,15 | 130,25 | 127,40 | 127,58 | -1,24% | 36,00 |
| 24.10.2024 | 131,83 | 132,13 | 129,05 | 129,18 | -2,01% | 4,00 |
| 23.10.2024 | 130,35 | 132,35 | 129,13 | 131,83 | 1,13% | 11,00 |
| 22.10.2024 | 130,45 | 130,63 | 128,65 | 130,35 | 0,00% | 8,00 |
| 21.10.2024 | 130,65 | 131,63 | 129,73 | 130,35 | -0,23% | 8,00 |
| 18.10.2024 | 130,00 | 131,25 | 128,45 | 130,65 | 0,50% | 72,00 |
| 17.10.2024 | 131,27 | 133,25 | 129,55 | 130,00 | -0,97% | - |
| 16.10.2024 | 129,80 | 131,55 | 129,45 | 131,27 | 1,14% | 26,00 |
| 15.10.2024 | 128,75 | 130,93 | 127,73 | 129,80 | 0,82% | 5,00 |
| 14.10.2024 | 126,90 | 128,95 | 126,90 | 128,75 | 1,42% | - |
| 11.10.2024 | 124,55 | 127,13 | 124,23 | 126,95 | 1,93% | 10,00 |
| 10.10.2024 | 124,50 | 125,18 | 120,98 | 124,55 | -0,08% | 113,00 |
| 09.10.2024 | 125,13 | 126,88 | 123,85 | 124,65 | -0,52% | 66,00 |
| 08.10.2024 | 124,35 | 126,23 | 124,35 | 125,30 | 0,74% | 155,00 |
| 07.10.2024 | 129,88 | 130,13 | 123,55 | 124,38 | -4,03% | 90,00 |
| 04.10.2024 | 131,20 | 132,55 | 129,43 | 129,60 | -1,33% | 28,00 |
| 03.10.2024 | 132,30 | 132,77 | 131,02 | 131,35 | -0,72% | 7,00 |
| 02.10.2024 | 131,63 | 133,05 | 130,45 | 132,30 | 0,51% | 50,00 |
| 01.10.2024 | 131,35 | 132,85 | 130,55 | 131,63 | 0,29% | 14,00 |
| 30.09.2024 | 129,75 | 131,77 | 128,58 | 131,25 | 1,18% | 70,00 |
| 27.09.2024 | 128,13 | 130,38 | 126,98 | 129,73 | 1,23% | - |
| 26.09.2024 | 129,35 | 130,50 | 127,70 | 128,15 | -0,93% | 5,00 |
| 25.09.2024 | 129,73 | 130,55 | 128,40 | 129,35 | -0,46% | 20,00 |
| 24.09.2024 | 132,77 | 132,93 | 129,65 | 129,95 | -2,05% | 80,00 |
| 23.09.2024 | 131,75 | 133,85 | 131,75 | 132,68 | 0,66% | - |
| 20.09.2024 | 133,58 | 134,00 | 130,50 | 131,80 | -1,37% | 115,00 |
| 19.09.2024 | 133,93 | 135,63 | 132,10 | 133,63 | -0,41% | 18,00 |
| 18.09.2024 | 134,90 | 135,35 | 132,63 | 134,18 | -0,45% | 119,00 |
| 17.09.2024 | 133,93 | 135,50 | 133,77 | 134,77 | 0,63% | 15,00 |
| 16.09.2024 | 133,77 | 134,63 | 133,27 | 133,93 | 0,26% | 40,00 |
| 13.09.2024 | 132,73 | 133,80 | 132,25 | 133,58 | 0,47% | 10,00 |
| 12.09.2024 | 133,52 | 134,00 | 131,77 | 132,95 | -0,47% | 15,00 |
| 11.09.2024 | 134,48 | 134,60 | 131,52 | 133,58 | -0,67% | 18,00 |
| 10.09.2024 | 132,33 | 134,65 | 131,85 | 134,48 | 1,74% | - |
| 09.09.2024 | 129,75 | 132,33 | 129,75 | 132,18 | 1,83% | 30,00 |
| 06.09.2024 | 130,05 | 131,38 | 129,27 | 129,80 | -0,04% | 176,00 |
| 05.09.2024 | 130,05 | 131,15 | 129,58 | 129,85 | -0,15% | 5,00 |
| 04.09.2024 | 129,93 | 131,48 | 129,05 | 130,05 | 0,15% | 75,00 |
| 03.09.2024 | 129,48 | 131,43 | 128,30 | 129,85 | 0,29% | 20,00 |
| 02.09.2024 | 129,68 | 131,45 | 129,35 | 129,48 | 0,12% | 178,00 |
| 30.08.2024 | 128,20 | 129,52 | 127,68 | 129,33 | 0,88% | - |
| 29.08.2024 | 127,55 | 128,90 | 127,03 | 128,20 | 0,49% | 10,00 |
| 28.08.2024 | 125,33 | 128,75 | 125,08 | 127,58 | 1,75% | 24,00 |
| 27.08.2024 | 126,38 | 126,83 | 125,10 | 125,38 | -0,63% | - |
| 26.08.2024 | 125,45 | 127,33 | 125,25 | 126,18 | 0,56% | - |
| 23.08.2024 | 126,15 | 126,63 | 124,95 | 125,48 | -0,55% | 110,00 |
| 22.08.2024 | 126,25 | 126,85 | 125,00 | 126,18 | 0,02% | 5,00 |
| 21.08.2024 | 126,93 | 127,23 | 125,90 | 126,15 | -0,67% | 75,00 |
| 20.08.2024 | 127,73 | 128,13 | 126,75 | 127,00 | -0,43% | 16,00 |
| 19.08.2024 | 127,88 | 128,70 | 127,43 | 127,55 | -0,29% | 12,00 |
| 16.08.2024 | 129,45 | 129,60 | 127,68 | 127,93 | -1,06% | - |
| 15.08.2024 | 128,65 | 130,63 | 128,27 | 129,30 | 0,45% | - |
| 14.08.2024 | 128,13 | 129,65 | 126,95 | 128,73 | 0,47% | 167,00 |
| 13.08.2024 | 130,20 | 130,40 | 128,08 | 128,13 | -2,01% | 15,00 |
| 12.08.2024 | 129,80 | 130,75 | 128,98 | 130,75 | 0,27% | - |
| 09.08.2024 | 132,52 | 132,98 | 128,38 | 130,40 | -1,47% | 53,00 |
| 08.08.2024 | 131,65 | 134,50 | 130,80 | 132,35 | 0,57% | 2,00 |
| 07.08.2024 | 130,52 | 134,00 | 130,52 | 131,60 | -0,28% | 26,00 |
| 06.08.2024 | 130,35 | 133,18 | 130,30 | 131,98 | 1,13% | 5,00 |
| 05.08.2024 | 135,05 | 135,43 | 123,90 | 130,50 | -3,33% | 261,00 |
| 02.08.2024 | 133,93 | 135,93 | 131,38 | 135,00 | 0,80% | 109,00 |
| 01.08.2024 | 131,75 | 134,83 | 130,63 | 133,93 | 1,92% | 27,00 |
| 31.07.2024 | 132,88 | 133,45 | 130,35 | 131,40 | -1,05% | 215,00 |
| 30.07.2024 | 130,30 | 133,05 | 130,30 | 132,80 | 1,65% | 53,00 |
| 29.07.2024 | 130,55 | 132,38 | 129,20 | 130,65 | 0,15% | - |
| 26.07.2024 | 129,10 | 132,08 | 128,93 | 130,45 | 0,87% | 10,00 |
| 25.07.2024 | 131,38 | 133,05 | 128,45 | 129,33 | -1,62% | 50,00 |
| 24.07.2024 | 129,35 | 132,18 | 128,80 | 131,45 | 1,64% | 2,00 |
| 23.07.2024 | 130,20 | 131,95 | 129,23 | 129,33 | -0,63% | - |
| 22.07.2024 | 129,63 | 130,63 | 129,20 | 130,15 | 0,39% | 30,00 |
| 19.07.2024 | 129,75 | 130,45 | 128,55 | 129,65 | -0,13% | 5,00 |
| 18.07.2024 | 130,35 | 132,25 | 129,02 | 129,83 | -0,40% | 20,00 |
| 17.07.2024 | 127,63 | 131,15 | 126,45 | 130,35 | 2,18% | 85,00 |
| 16.07.2024 | 125,13 | 127,70 | 124,18 | 127,58 | 1,96% | - |
| 15.07.2024 | 127,38 | 128,52 | 124,85 | 125,13 | -2,07% | 149,00 |
| 12.07.2024 | 125,35 | 129,02 | 124,98 | 127,78 | 1,89% | 71,00 |
| 11.07.2024 | 122,03 | 126,15 | 121,55 | 125,40 | 2,58% | 1.046,00 |
| 10.07.2024 | 120,88 | 122,33 | 119,18 | 122,25 | 1,22% | 2,00 |
| 09.07.2024 | 120,05 | 121,40 | 119,30 | 120,78 | 0,62% | 59,00 |
| 08.07.2024 | 119,85 | 120,65 | 119,33 | 120,03 | -0,02% | 80,00 |