109,780$
0,59%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 109,28 | 110,15 | 108,49 | 109,78 | 0,59% | 2.820.603,00 |
| 26.09.2025 | 108,37 | 109,51 | 108,15 | 109,14 | 1,19% | 3.286.758,00 |
| 25.09.2025 | 109,33 | 109,97 | 107,78 | 107,86 | -0,94% | 2.750.918,00 |
| 24.09.2025 | 108,26 | 109,59 | 108,09 | 108,88 | 0,68% | 2.753.622,00 |
| 23.09.2025 | 106,78 | 108,37 | 106,78 | 108,14 | 1,02% | 3.006.147,00 |
| 22.09.2025 | 106,95 | 107,38 | 106,12 | 107,05 | -0,01% | 2.644.407,00 |
| 19.09.2025 | 106,55 | 107,63 | 105,70 | 107,06 | 0,58% | 5.794.013,00 |
| 18.09.2025 | 107,11 | 107,33 | 106,30 | 106,44 | -1,00% | 2.490.869,00 |
| 17.09.2025 | 107,51 | 107,93 | 107,11 | 107,52 | 0,64% | 2.522.673,00 |
| 16.09.2025 | 109,10 | 109,14 | 106,61 | 106,84 | -2,07% | 3.970.754,00 |
| 15.09.2025 | 109,44 | 109,78 | 108,72 | 109,10 | -0,33% | 2.487.852,00 |
| 12.09.2025 | 108,66 | 109,72 | 108,52 | 109,46 | 0,66% | 2.180.510,00 |
| 11.09.2025 | 108,34 | 108,93 | 108,13 | 108,74 | 0,37% | 2.625.853,00 |
| 10.09.2025 | 108,43 | 108,82 | 107,59 | 108,34 | -0,02% | 2.522.858,00 |
| 09.09.2025 | 107,29 | 108,58 | 107,13 | 108,36 | 0,75% | 2.653.668,00 |
| 08.09.2025 | 108,22 | 108,30 | 106,87 | 107,55 | -0,52% | 2.654.275,00 |
| 05.09.2025 | 109,00 | 109,16 | 107,35 | 108,11 | -0,49% | 3.594.079,00 |
| 04.09.2025 | 110,54 | 110,73 | 106,94 | 108,64 | -1,26% | 5.203.410,00 |
| 03.09.2025 | 110,25 | 110,33 | 108,85 | 110,03 | -0,05% | 2.428.763,00 |
| 02.09.2025 | 110,96 | 111,14 | 109,65 | 110,09 | -0,84% | 2.515.506,00 |
| 29.08.2025 | 111,50 | 111,64 | 110,70 | 111,02 | -0,68% | 2.896.197,00 |
| 28.08.2025 | 113,00 | 113,17 | 111,56 | 111,78 | -0,98% | 3.693.724,00 |
| 27.08.2025 | 112,63 | 113,25 | 112,47 | 112,89 | 0,23% | 3.326.009,00 |
| 26.08.2025 | 113,33 | 113,33 | 112,22 | 112,63 | -0,33% | 4.287.252,00 |
| 25.08.2025 | 113,70 | 114,34 | 112,89 | 113,01 | -0,89% | 2.313.225,00 |
| 22.08.2025 | 113,87 | 114,59 | 112,84 | 114,02 | 0,78% | 2.358.054,00 |
| 21.08.2025 | 113,12 | 113,87 | 113,05 | 113,14 | -0,36% | 3.107.757,00 |
| 20.08.2025 | 113,45 | 115,08 | 113,15 | 113,55 | 0,79% | 2.772.577,00 |
| 19.08.2025 | 110,70 | 112,69 | 110,70 | 112,66 | 1,77% | 2.680.191,00 |
| 18.08.2025 | 111,99 | 112,33 | 110,68 | 110,70 | -1,15% | 3.075.906,00 |
| 15.08.2025 | 112,86 | 113,30 | 111,76 | 111,99 | -0,77% | 2.337.459,00 |
| 14.08.2025 | 113,00 | 113,27 | 112,53 | 112,86 | -0,22% | 2.230.391,00 |
| 13.08.2025 | 112,15 | 113,37 | 112,08 | 113,11 | 1,00% | 4.246.242,00 |
| 12.08.2025 | 112,05 | 112,18 | 111,13 | 111,99 | -0,01% | 2.556.770,00 |
| 11.08.2025 | 112,71 | 112,77 | 111,65 | 112,00 | -0,44% | 1.991.931,00 |
| 08.08.2025 | 112,99 | 113,46 | 112,40 | 112,50 | -1,08% | 2.682.289,00 |
| 07.08.2025 | 113,66 | 114,47 | 113,33 | 113,73 | 0,21% | 3.305.983,00 |
| 06.08.2025 | 113,57 | 114,34 | 112,98 | 113,49 | 0,22% | 3.376.241,00 |
| 05.08.2025 | 114,69 | 115,36 | 112,88 | 113,24 | -1,53% | 4.696.473,00 |
| 04.08.2025 | 114,11 | 115,29 | 113,73 | 115,00 | 1,25% | 3.580.850,00 |
| 01.08.2025 | 114,35 | 114,38 | 112,20 | 113,58 | 0,39% | 4.892.962,00 |
| 31.07.2025 | 112,56 | 113,90 | 111,73 | 113,14 | -0,10% | 4.713.295,00 |
| 30.07.2025 | 110,94 | 114,23 | 110,70 | 113,25 | 3,69% | 7.493.140,00 |
| 29.07.2025 | 108,39 | 109,28 | 107,75 | 109,22 | 1,18% | 3.125.808,00 |
| 28.07.2025 | 109,50 | 109,58 | 107,74 | 107,95 | -1,68% | 3.049.428,00 |
| 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 |