133,725€
0,11%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 133,77 | 134,63 | 133,27 | 133,73 | 0,11% | 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 |
| 05.07.2024 | 118,20 | 120,08 | 117,63 | 120,05 | 1,57% | 70,00 |
| 04.07.2024 | 118,60 | 118,88 | 118,18 | 118,20 | -0,38% | 25,00 |
| 03.07.2024 | 119,55 | 120,10 | 118,35 | 118,65 | -0,86% | 5,00 |
| 02.07.2024 | 118,65 | 120,83 | 118,65 | 119,68 | 0,52% | 300,00 |
| 01.07.2024 | 120,50 | 121,70 | 118,53 | 119,05 | -1,18% | 32,00 |
| 28.06.2024 | 119,83 | 121,23 | 119,68 | 120,48 | -0,17% | 59,00 |
| 27.06.2024 | 120,38 | 121,33 | 119,63 | 120,68 | -0,52% | 30,00 |
| 26.06.2024 | 121,43 | 121,48 | 120,25 | 121,30 | 0,41% | 19,00 |
| 25.06.2024 | 123,15 | 123,88 | 120,60 | 120,80 | -2,01% | 125,00 |
| 24.06.2024 | 122,08 | 124,20 | 120,73 | 123,28 | 0,90% | 20,00 |
| 21.06.2024 | 121,73 | 123,18 | 120,63 | 122,18 | 0,37% | 25,00 |
| 20.06.2024 | 121,15 | 122,35 | 120,83 | 121,73 | 0,47% | - |
| 19.06.2024 | 121,05 | 122,03 | 119,98 | 121,15 | -0,29% | 46,00 |
| 18.06.2024 | 120,08 | 121,68 | 119,18 | 121,50 | 1,25% | - |
| 17.06.2024 | 120,78 | 121,15 | 118,93 | 120,00 | -0,66% | 48,00 |
| 14.06.2024 | 120,48 | 121,13 | 119,30 | 120,80 | 0,27% | 5,00 |
| 13.06.2024 | 118,05 | 120,95 | 117,68 | 120,48 | 1,45% | 135,00 |
| 12.06.2024 | 120,03 | 120,68 | 118,45 | 118,75 | -0,29% | - |
| 11.06.2024 | 119,40 | 120,08 | 118,50 | 119,10 | -0,17% | 108,00 |
| 10.06.2024 | 118,75 | 119,88 | 118,60 | 119,30 | 0,51% | - |
| 07.06.2024 | 119,95 | 120,58 | 118,65 | 118,70 | -1,08% | - |
| 06.06.2024 | 120,63 | 121,45 | 119,68 | 120,00 | -0,95% | 14,00 |
| 05.06.2024 | 122,08 | 122,40 | 120,58 | 121,15 | -0,68% | - |
| 04.06.2024 | 119,93 | 122,35 | 119,15 | 121,98 | 1,69% | 35,00 |
| 03.06.2024 | 120,85 | 123,03 | 119,48 | 119,95 | -0,35% | - |
| 31.05.2024 | 116,58 | 120,68 | 115,65 | 120,38 | 3,28% | 40,00 |
| 30.05.2024 | 114,93 | 116,68 | 112,73 | 116,55 | 1,30% | 138,00 |
| 29.05.2024 | 116,60 | 116,73 | 114,45 | 115,05 | -1,07% | 47,00 |
| 28.05.2024 | 117,60 | 118,58 | 116,13 | 116,30 | -1,11% | 56,00 |
| 27.05.2024 | 118,35 | 118,40 | 117,25 | 117,60 | -0,38% | - |
| 24.05.2024 | 119,28 | 119,35 | 117,63 | 118,05 | -0,82% | - |
| 23.05.2024 | 124,45 | 124,45 | 118,80 | 119,03 | -3,68% | 12,00 |
| 22.05.2024 | 123,80 | 124,18 | 123,00 | 123,58 | -0,02% | - |
| 21.05.2024 | 123,03 | 123,78 | 121,93 | 123,60 | 0,45% | - |
| 20.05.2024 | 123,08 | 123,35 | 122,05 | 123,05 | 0,06% | - |
| 17.05.2024 | 123,58 | 124,38 | 122,48 | 122,98 | -0,65% | 34,00 |
| 16.05.2024 | 122,85 | 123,85 | 122,70 | 123,78 | 0,69% | 4,00 |
| 15.05.2024 | 123,10 | 124,48 | 122,35 | 122,93 | -0,20% | 27,00 |
| 14.05.2024 | 124,00 | 124,70 | 122,83 | 123,18 | -0,69% | - |
| 13.05.2024 | 125,83 | 125,83 | 123,50 | 124,03 | -1,41% | 96,00 |
| 10.05.2024 | 124,65 | 125,98 | 124,48 | 125,80 | 0,88% | 20,00 |
| 09.05.2024 | 123,63 | 125,05 | 122,83 | 124,70 | 0,93% | 86,00 |
| 08.05.2024 | 122,13 | 123,75 | 121,95 | 123,55 | 0,77% | 199,00 |
| 07.05.2024 | 120,93 | 123,18 | 120,53 | 122,60 | 1,39% | 58,00 |
| 06.05.2024 | 120,63 | 121,55 | 118,73 | 120,93 | 1,11% | 10,00 |
| 03.05.2024 | 117,45 | 119,68 | 116,88 | 119,60 | 2,20% | 133,00 |
| 02.05.2024 | 116,73 | 117,50 | 114,63 | 117,03 | 2,23% | 105,00 |
| 30.04.2024 | 114,23 | 115,33 | 113,00 | 114,48 | 0,46% | - |
| 29.04.2024 | 112,25 | 114,58 | 112,25 | 113,95 | 0,82% | 17,00 |