109,790$
0,75%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 109,12 | 109,97 | 108,75 | 109,79 | 0,75% | 2.281.975,00 |
| 24.07.2025 | 108,86 | 109,89 | 108,61 | 108,97 | 0,07% | 2.471.523,00 |
| 23.07.2025 | 110,25 | 110,25 | 108,36 | 108,89 | -1,15% | 2.725.146,00 |
| 22.07.2025 | 108,87 | 110,51 | 108,61 | 110,16 | 1,49% | 3.500.509,00 |
| 21.07.2025 | 107,66 | 109,08 | 107,50 | 108,54 | 1,06% | 2.925.155,00 |
| 18.07.2025 | 106,60 | 107,92 | 105,95 | 107,40 | 1,39% | 4.439.765,00 |
| 17.07.2025 | 105,18 | 106,19 | 105,02 | 105,93 | 0,42% | 2.268.315,00 |
| 16.07.2025 | 104,40 | 105,71 | 104,15 | 105,49 | 1,04% | 2.489.570,00 |
| 15.07.2025 | 104,76 | 104,95 | 103,64 | 104,40 | -0,59% | 2.381.740,00 |
| 14.07.2025 | 105,32 | 106,23 | 104,46 | 105,02 | -0,30% | 2.946.967,00 |
| 11.07.2025 | 105,19 | 105,90 | 104,69 | 105,34 | -0,66% | 2.471.654,00 |
| 10.07.2025 | 104,10 | 106,23 | 103,86 | 106,04 | 1,24% | 2.482.524,00 |
| 09.07.2025 | 103,96 | 104,95 | 103,03 | 104,74 | 0,75% | 2.201.088,00 |
| 08.07.2025 | 103,44 | 104,28 | 102,39 | 103,96 | -0,20% | 2.744.370,00 |
| 07.07.2025 | 103,86 | 104,24 | 103,53 | 104,17 | 0,30% | 2.702.696,00 |
| 03.07.2025 | 103,15 | 104,20 | 102,90 | 103,86 | 0,58% | 1.620.520,00 |
| 02.07.2025 | 103,85 | 104,09 | 102,57 | 103,26 | -1,08% | 3.257.763,00 |
| 01.07.2025 | 104,10 | 104,83 | 103,10 | 104,39 | 0,61% | 3.154.517,00 |
| 30.06.2025 | 102,25 | 103,96 | 102,06 | 103,76 | 1,27% | 3.245.570,00 |
| 27.06.2025 | 102,49 | 103,34 | 102,18 | 102,46 | 0,11% | 3.429.131,00 |
| 26.06.2025 | 101,88 | 102,70 | 101,15 | 102,35 | 0,93% | 2.992.291,00 |
| 25.06.2025 | 103,02 | 103,09 | 101,23 | 101,41 | -1,81% | 2.181.172,00 |
| 24.06.2025 | 103,18 | 103,93 | 102,87 | 103,28 | -0,03% | 2.249.769,00 |
| 23.06.2025 | 102,48 | 103,54 | 102,38 | 103,31 | 1,53% | 3.319.645,00 |
| 20.06.2025 | 101,50 | 102,61 | 101,11 | 101,75 | 0,54% | 4.070.173,00 |
| 18.06.2025 | 101,65 | 101,96 | 100,80 | 101,20 | -0,41% | 1.893.725,00 |
| 17.06.2025 | 102,04 | 102,04 | 100,72 | 101,62 | -0,28% | 2.392.280,00 |
| 16.06.2025 | 103,00 | 103,53 | 101,31 | 101,91 | -0,96% | 2.785.854,00 |
| 13.06.2025 | 103,20 | 103,68 | 102,68 | 102,90 | -0,12% | 2.373.262,00 |
| 12.06.2025 | 102,19 | 103,10 | 101,96 | 103,02 | 1,06% | 2.021.881,00 |
| 11.06.2025 | 101,73 | 102,11 | 101,22 | 101,94 | 0,07% | 2.187.851,00 |
| 10.06.2025 | 101,56 | 102,04 | 100,78 | 101,87 | 0,45% | 2.565.553,00 |
| 09.06.2025 | 101,55 | 102,27 | 100,85 | 101,41 | -0,37% | 2.042.949,00 |
| 06.06.2025 | 101,83 | 102,00 | 101,15 | 101,79 | 0,02% | 2.015.025,00 |
| 05.06.2025 | 101,80 | 102,19 | 101,30 | 101,77 | -0,08% | 2.015.573,00 |
| 04.06.2025 | 102,85 | 103,34 | 101,77 | 101,85 | -0,95% | 1.911.294,00 |
| 03.06.2025 | 102,83 | 103,12 | 101,76 | 102,83 | -0,34% | 2.409.760,00 |
| 02.06.2025 | 102,88 | 103,49 | 102,25 | 103,18 | -0,30% | 2.312.942,00 |
| 30.05.2025 | 102,72 | 103,77 | 102,26 | 103,49 | 0,94% | 3.885.016,00 |
| 29.05.2025 | 101,68 | 102,77 | 100,86 | 102,53 | 0,84% | 2.272.468,00 |
| 28.05.2025 | 102,70 | 102,89 | 101,28 | 101,68 | -1,20% | 2.409.991,00 |
| 27.05.2025 | 103,44 | 103,45 | 102,57 | 102,91 | 0,03% | 2.573.185,00 |
| 23.05.2025 | 102,64 | 102,96 | 101,20 | 102,88 | 1,06% | 1.888.423,00 |
| 22.05.2025 | 102,83 | 103,07 | 100,93 | 101,80 | -1,10% | 3.282.513,00 |
| 21.05.2025 | 103,56 | 103,92 | 102,43 | 102,93 | -0,77% | 3.339.601,00 |
| 20.05.2025 | 103,64 | 104,24 | 103,59 | 103,73 | -0,05% | 2.395.864,00 |
| 19.05.2025 | 102,68 | 103,90 | 102,52 | 103,78 | 0,72% | 1.907.743,00 |
| 16.05.2025 | 101,58 | 103,09 | 101,25 | 103,04 | 1,41% | 2.834.183,00 |
| 15.05.2025 | 99,37 | 101,70 | 99,35 | 101,61 | 3,06% | 5.804.030,00 |
| 14.05.2025 | 99,27 | 99,29 | 97,46 | 98,59 | -0,97% | 5.199.271,00 |
| 13.05.2025 | 100,99 | 101,28 | 99,38 | 99,56 | -1,42% | 4.594.521,00 |
| 12.05.2025 | 103,14 | 103,61 | 100,57 | 100,99 | -3,53% | 4.431.059,00 |
| 09.05.2025 | 104,43 | 104,84 | 103,73 | 104,68 | -0,48% | 3.056.879,00 |
| 08.05.2025 | 107,07 | 107,32 | 104,53 | 105,19 | -2,13% | 3.589.348,00 |
| 07.05.2025 | 107,43 | 108,16 | 106,50 | 107,48 | 0,04% | 3.224.657,00 |
| 06.05.2025 | 108,24 | 109,03 | 107,00 | 107,44 | 0,00% | 3.272.701,00 |
| 05.05.2025 | 107,75 | 108,04 | 106,27 | 107,44 | -0,23% | 2.576.361,00 |
| 02.05.2025 | 108,27 | 108,34 | 107,16 | 107,69 | 0,14% | 1.983.286,00 |
| 01.05.2025 | 107,88 | 108,76 | 107,13 | 107,54 | -0,74% | 3.046.520,00 |
| 30.04.2025 | 108,97 | 109,08 | 106,34 | 108,34 | -0,15% | 5.417.272,00 |
| 29.04.2025 | 107,20 | 108,58 | 106,29 | 108,50 | 1,35% | 2.950.451,00 |
| 28.04.2025 | 106,77 | 107,56 | 105,70 | 107,06 | 0,30% | 3.267.072,00 |
| 25.04.2025 | 106,77 | 106,88 | 105,58 | 106,74 | 0,04% | 2.839.492,00 |
| 24.04.2025 | 106,97 | 107,63 | 105,70 | 106,70 | -0,30% | 3.671.937,00 |
| 23.04.2025 | 107,58 | 108,13 | 105,57 | 107,02 | -1,04% | 3.151.190,00 |
| 22.04.2025 | 106,26 | 108,31 | 106,13 | 108,15 | 2,48% | 2.289.615,00 |
| 21.04.2025 | 107,77 | 107,77 | 104,72 | 105,53 | -2,02% | 3.604.754,00 |
| 17.04.2025 | 106,75 | 109,03 | 106,67 | 107,71 | 1,69% | 3.156.828,00 |
| 16.04.2025 | 106,94 | 107,46 | 105,65 | 105,92 | -0,71% | 2.768.529,00 |
| 15.04.2025 | 107,05 | 107,51 | 106,21 | 106,68 | 0,09% | 2.580.256,00 |
| 14.04.2025 | 104,45 | 106,94 | 103,73 | 106,58 | 1,86% | 3.080.230,00 |
| 11.04.2025 | 103,64 | 105,17 | 101,86 | 104,63 | 1,39% | 3.559.151,00 |
| 10.04.2025 | 102,10 | 104,31 | 101,52 | 103,20 | 0,83% | 3.932.681,00 |
| 09.04.2025 | 100,95 | 103,82 | 98,35 | 102,35 | 1,06% | 7.032.981,00 |
| 08.04.2025 | 102,28 | 103,98 | 100,56 | 101,28 | -0,29% | 6.441.783,00 |
| 07.04.2025 | 104,25 | 104,79 | 100,67 | 101,57 | -2,79% | 7.647.583,00 |
| 04.04.2025 | 110,12 | 110,48 | 103,92 | 104,48 | -4,24% | 7.364.669,00 |
| 03.04.2025 | 109,76 | 110,46 | 107,75 | 109,11 | 1,26% | 5.964.314,00 |
| 02.04.2025 | 108,80 | 108,80 | 107,27 | 107,75 | -0,57% | 3.257.639,00 |
| 01.04.2025 | 108,61 | 108,88 | 107,52 | 108,37 | -0,82% | 3.913.301,00 |
| 31.03.2025 | 108,37 | 109,76 | 107,84 | 109,27 | 2,16% | 6.535.811,00 |
| 28.03.2025 | 105,87 | 107,41 | 105,37 | 106,96 | 1,72% | 6.153.065,00 |
| 27.03.2025 | 103,94 | 105,60 | 103,78 | 105,15 | 1,20% | 5.224.257,00 |
| 26.03.2025 | 102,78 | 104,31 | 102,57 | 103,90 | 1,37% | 5.938.392,00 |
| 25.03.2025 | 103,00 | 103,00 | 101,96 | 102,50 | -1,61% | 11.941.203,00 |
| 24.03.2025 | 105,25 | 105,69 | 104,03 | 104,18 | -0,88% | 2.511.097,00 |
| 21.03.2025 | 106,14 | 106,65 | 104,40 | 105,11 | -1,04% | 5.613.971,00 |
| 20.03.2025 | 105,80 | 106,59 | 105,55 | 106,21 | 0,35% | 2.940.481,00 |
| 19.03.2025 | 105,85 | 106,30 | 105,14 | 105,84 | -0,14% | 2.783.890,00 |
| 18.03.2025 | 106,29 | 106,49 | 105,38 | 105,99 | 0,12% | 2.749.829,00 |
| 17.03.2025 | 105,67 | 106,83 | 105,13 | 105,86 | 0,28% | 5.571.113,00 |
| 14.03.2025 | 104,06 | 105,95 | 103,59 | 105,56 | 1,27% | 4.400.954,00 |
| 13.03.2025 | 102,81 | 104,29 | 102,70 | 104,24 | 1,24% | 1.878.901,00 |
| 12.03.2025 | 102,88 | 103,79 | 102,35 | 102,96 | -1,41% | 3.282.985,00 |
| 11.03.2025 | 107,67 | 107,99 | 104,39 | 104,43 | -2,69% | 3.535.590,00 |
| 10.03.2025 | 104,91 | 108,67 | 104,91 | 107,32 | 2,58% | 5.501.671,00 |
| 07.03.2025 | 102,84 | 104,88 | 102,68 | 104,62 | 1,98% | 4.030.999,00 |
| 06.03.2025 | 103,30 | 103,31 | 101,42 | 102,59 | -0,77% | 3.005.930,00 |
| 05.03.2025 | 104,50 | 105,46 | 103,19 | 103,39 | -1,76% | 3.654.349,00 |
| 04.03.2025 | 108,53 | 109,52 | 105,14 | 105,24 | -2,28% | 5.606.961,00 |