135,325€
-0,64%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 122,63 | 124,83 | 122,23 | 123,20 | 0,47% | 67,00 |
| 16.12.2024 | 123,30 | 124,93 | 122,50 | 122,63 | -0,67% | 7,00 |
| 13.12.2024 | 124,68 | 125,03 | 123,25 | 123,45 | -1,00% | 17,00 |
| 12.12.2024 | 124,18 | 125,75 | 123,50 | 124,70 | 0,34% | 38,00 |
| 11.12.2024 | 124,43 | 125,20 | 123,90 | 124,28 | -0,02% | 168,00 |
| 10.12.2024 | 123,88 | 125,33 | 122,55 | 124,30 | 0,42% | 3,00 |
| 09.12.2024 | 125,83 | 125,83 | 123,75 | 123,78 | -1,18% | 33,00 |
| 06.12.2024 | 124,78 | 125,65 | 124,30 | 125,25 | 0,44% | 80,00 |
| 05.12.2024 | 124,60 | 125,23 | 123,20 | 124,70 | 0,08% | 55,00 |
| 04.12.2024 | 127,05 | 129,27 | 123,65 | 124,60 | -1,95% | 137,00 |
| 03.12.2024 | 129,15 | 130,20 | 127,05 | 127,08 | -1,61% | 34,00 |
| 02.12.2024 | 130,40 | 131,52 | 128,77 | 129,15 | -1,09% | 32,00 |
| 29.11.2024 | 131,45 | 131,73 | 129,25 | 130,58 | -0,67% | 16,00 |
| 28.11.2024 | 130,88 | 132,02 | 130,88 | 131,45 | 0,44% | 135,00 |
| 27.11.2024 | 131,83 | 133,15 | 130,33 | 130,88 | -1,11% | - |
| 26.11.2024 | 130,33 | 132,38 | 128,93 | 132,35 | 1,28% | - |
| 25.11.2024 | 131,77 | 132,45 | 130,00 | 130,68 | -0,93% | 8,00 |
| 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 |