92,750$
1,65%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 91,84 | 93,07 | 91,23 | 92,75 | 1,65% | 6.742.496,00 |
| 19.12.2024 | 90,55 | 92,03 | 90,42 | 91,24 | 0,36% | 3.066.360,00 |
| 18.12.2024 | 91,83 | 92,25 | 90,86 | 90,91 | -1,10% | 3.430.376,00 |
| 17.12.2024 | 91,47 | 93,04 | 91,30 | 91,92 | 0,16% | 2.694.444,00 |
| 16.12.2024 | 92,71 | 92,86 | 91,70 | 91,77 | -1,01% | 2.235.452,00 |
| 13.12.2024 | 92,56 | 93,38 | 92,17 | 92,71 | -0,15% | 1.738.924,00 |
| 12.12.2024 | 93,30 | 94,20 | 92,80 | 92,85 | -0,83% | 1.949.689,00 |
| 11.12.2024 | 95,21 | 95,21 | 93,24 | 93,63 | -1,55% | 2.780.353,00 |
| 10.12.2024 | 95,58 | 95,58 | 93,59 | 95,10 | -0,50% | 1.921.699,00 |
| 09.12.2024 | 95,85 | 96,86 | 95,30 | 95,58 | -0,28% | 2.588.221,00 |
| 06.12.2024 | 97,18 | 97,43 | 95,66 | 95,85 | -1,64% | 2.476.952,00 |
| 05.12.2024 | 96,35 | 97,98 | 96,21 | 97,45 | 1,25% | 2.162.076,00 |
| 04.12.2024 | 97,24 | 97,34 | 95,88 | 96,25 | -0,79% | 2.501.794,00 |
| 03.12.2024 | 98,90 | 98,90 | 97,01 | 97,02 | -1,22% | 1.909.079,00 |
| 02.12.2024 | 99,96 | 100,00 | 97,73 | 98,22 | -1,64% | 2.169.110,00 |
| 29.11.2024 | 99,93 | 100,28 | 99,30 | 99,86 | -0,03% | 1.260.528,00 |
| 27.11.2024 | 99,60 | 100,72 | 99,60 | 99,89 | 0,56% | 1.558.665,00 |
| 26.11.2024 | 98,73 | 99,47 | 98,31 | 99,33 | 1,25% | 2.250.998,00 |
| 25.11.2024 | 97,89 | 98,50 | 97,12 | 98,10 | 0,52% | 3.115.982,00 |
| 22.11.2024 | 98,19 | 98,52 | 97,54 | 97,59 | 0,82% | 2.046.881,00 |
| 20.11.2024 | 96,25 | 96,86 | 95,90 | 96,80 | 0,10% | 2.513.886,00 |
| 19.11.2024 | 96,10 | 96,76 | 95,38 | 96,70 | 0,22% | 1.879.708,00 |
| 18.11.2024 | 96,31 | 97,38 | 96,10 | 96,49 | 0,19% | 3.316.749,00 |
| 15.11.2024 | 94,12 | 96,44 | 93,81 | 96,31 | 2,72% | 5.536.294,00 |
| 14.11.2024 | 93,18 | 94,59 | 92,95 | 93,76 | 0,46% | 2.571.099,00 |
| 13.11.2024 | 93,05 | 93,47 | 92,51 | 93,33 | 0,40% | 2.561.491,00 |
| 12.11.2024 | 94,32 | 94,74 | 92,60 | 92,96 | -1,64% | 3.484.789,00 |
| 11.11.2024 | 96,00 | 96,37 | 94,25 | 94,51 | -1,96% | 3.411.586,00 |
| 08.11.2024 | 95,87 | 97,15 | 95,59 | 96,40 | 0,07% | 2.581.086,00 |
| 07.11.2024 | 96,18 | 96,91 | 95,31 | 96,33 | 0,08% | 3.510.024,00 |
| 06.11.2024 | 99,13 | 100,00 | 96,18 | 96,25 | -4,13% | 6.428.236,00 |
| 05.11.2024 | 98,63 | 100,48 | 98,19 | 100,40 | 2,03% | 5.926.215,00 |
| 04.11.2024 | 96,75 | 98,44 | 96,69 | 98,40 | 1,18% | 3.879.984,00 |
| 01.11.2024 | 98,53 | 99,23 | 97,07 | 97,25 | -1,52% | 3.807.230,00 |
| 31.10.2024 | 97,45 | 99,34 | 97,26 | 98,75 | 1,39% | 4.884.891,00 |
| 30.10.2024 | 97,39 | 97,85 | 96,69 | 97,40 | 0,01% | 3.362.348,00 |
| 29.10.2024 | 98,73 | 98,73 | 97,07 | 97,39 | -1,74% | 2.660.593,00 |
| 28.10.2024 | 98,85 | 99,33 | 98,56 | 99,11 | 0,94% | 2.420.510,00 |
| 25.10.2024 | 99,79 | 99,90 | 98,05 | 98,19 | -1,21% | 2.338.992,00 |
| 24.10.2024 | 101,29 | 101,43 | 99,18 | 99,39 | -1,43% | 2.099.418,00 |
| 23.10.2024 | 100,00 | 100,87 | 99,68 | 100,83 | 0,94% | 1.863.643,00 |
| 22.10.2024 | 99,67 | 100,25 | 99,21 | 99,89 | -0,27% | 1.981.777,00 |
| 21.10.2024 | 100,78 | 101,08 | 99,66 | 100,16 | -0,53% | 2.548.122,00 |
| 18.10.2024 | 100,83 | 100,84 | 99,76 | 100,69 | -0,22% | 3.111.829,00 |
| 17.10.2024 | 101,75 | 101,82 | 100,57 | 100,91 | -0,40% | 2.008.881,00 |
| 16.10.2024 | 100,10 | 101,71 | 99,86 | 101,32 | 1,67% | 2.695.156,00 |
| 15.10.2024 | 99,37 | 100,61 | 99,28 | 99,66 | 0,88% | 3.174.182,00 |
| 14.10.2024 | 98,35 | 98,94 | 98,16 | 98,79 | 0,55% | 2.510.985,00 |
| 11.10.2024 | 97,30 | 98,37 | 97,26 | 98,25 | 1,06% | 1.849.142,00 |
| 10.10.2024 | 97,73 | 98,34 | 97,05 | 97,22 | -0,51% | 1.669.364,00 |
| 09.10.2024 | 98,04 | 98,49 | 97,41 | 97,72 | -0,49% | 1.777.061,00 |
| 08.10.2024 | 98,08 | 98,69 | 97,90 | 98,20 | 0,14% | 2.194.225,00 |
| 07.10.2024 | 99,63 | 99,78 | 97,68 | 98,06 | -2,21% | 2.928.891,00 |
| 04.10.2024 | 100,47 | 100,84 | 99,61 | 100,28 | -1,08% | 1.900.833,00 |
| 03.10.2024 | 101,95 | 102,45 | 101,24 | 101,37 | -0,43% | 3.054.304,00 |
| 02.10.2024 | 101,39 | 102,19 | 101,27 | 101,81 | -0,40% | 2.580.378,00 |
| 01.10.2024 | 102,28 | 102,90 | 101,67 | 102,22 | -0,37% | 2.072.225,00 |
| 30.09.2024 | 101,87 | 102,92 | 101,41 | 102,60 | 0,75% | 2.890.479,00 |
| 27.09.2024 | 101,24 | 102,14 | 101,00 | 101,84 | 1,09% | 2.019.138,00 |
| 26.09.2024 | 101,00 | 101,40 | 100,54 | 100,74 | -0,41% | 2.436.611,00 |
| 25.09.2024 | 101,56 | 101,91 | 100,79 | 101,15 | -0,26% | 2.650.123,00 |
| 24.09.2024 | 101,84 | 103,02 | 101,28 | 101,41 | -1,09% | 3.226.896,00 |
| 23.09.2024 | 102,94 | 102,99 | 101,95 | 102,53 | 0,37% | 2.720.562,00 |
| 20.09.2024 | 102,00 | 102,26 | 101,07 | 102,15 | 0,40% | 5.395.288,00 |
| 19.09.2024 | 102,27 | 102,84 | 101,28 | 101,74 | -1,43% | 4.300.371,00 |
| 18.09.2024 | 104,15 | 104,36 | 102,55 | 103,22 | -0,95% | 1.890.229,00 |
| 17.09.2024 | 104,71 | 104,94 | 103,92 | 104,21 | -0,71% | 1.724.441,00 |
| 16.09.2024 | 104,32 | 105,18 | 104,04 | 104,95 | 0,75% | 2.171.964,00 |
| 13.09.2024 | 103,21 | 104,20 | 102,57 | 104,17 | 1,15% | 1.425.946,00 |
| 12.09.2024 | 102,77 | 103,40 | 102,26 | 102,99 | -0,06% | 2.098.125,00 |
| 11.09.2024 | 103,12 | 103,27 | 101,68 | 103,05 | -0,17% | 2.429.451,00 |
| 10.09.2024 | 104,10 | 104,41 | 102,73 | 103,23 | -0,41% | 2.932.038,00 |
| 09.09.2024 | 102,65 | 103,86 | 102,05 | 103,66 | 1,58% | 2.538.384,00 |
| 06.09.2024 | 103,48 | 103,55 | 101,97 | 102,05 | -1,02% | 3.659.214,00 |
| 05.09.2024 | 103,04 | 103,40 | 101,41 | 103,10 | 0,65% | 3.209.321,00 |
| 04.09.2024 | 101,95 | 103,10 | 101,56 | 102,43 | 0,85% | 2.843.893,00 |
| 03.09.2024 | 100,19 | 101,99 | 100,00 | 101,57 | 1,29% | 3.379.890,00 |
| 30.08.2024 | 99,94 | 100,98 | 99,66 | 100,28 | 0,53% | 2.892.139,00 |
| 29.08.2024 | 98,67 | 99,79 | 98,09 | 99,75 | 1,23% | 2.749.675,00 |
| 28.08.2024 | 98,95 | 99,84 | 98,50 | 98,54 | 0,00% | 3.244.968,00 |
| 27.08.2024 | 99,02 | 99,42 | 98,20 | 98,54 | -0,48% | 2.447.207,00 |
| 26.08.2024 | 98,60 | 99,81 | 98,50 | 99,02 | 0,78% | 1.720.876,00 |
| 23.08.2024 | 98,56 | 99,21 | 98,03 | 98,25 | -0,04% | 3.530.580,00 |
| 22.08.2024 | 97,67 | 98,38 | 97,65 | 98,29 | 0,29% | 1.974.691,00 |
| 21.08.2024 | 97,99 | 98,74 | 97,64 | 98,01 | 0,38% | 2.220.024,00 |
| 20.08.2024 | 97,40 | 97,90 | 97,31 | 97,64 | 0,10% | 1.802.139,00 |
| 19.08.2024 | 97,18 | 97,74 | 96,73 | 97,54 | 0,62% | 1.903.922,00 |
| 16.08.2024 | 96,42 | 97,17 | 95,95 | 96,94 | 0,39% | 2.978.604,00 |
| 15.08.2024 | 96,98 | 97,18 | 96,17 | 96,56 | -0,70% | 3.008.658,00 |
| 14.08.2024 | 97,36 | 98,30 | 97,05 | 97,24 | -0,91% | 3.292.849,00 |
| 13.08.2024 | 97,53 | 98,37 | 97,48 | 98,13 | 1,02% | 2.764.080,00 |
| 12.08.2024 | 97,49 | 97,49 | 96,62 | 97,14 | -0,40% | 3.129.968,00 |
| 09.08.2024 | 97,43 | 97,95 | 96,11 | 97,53 | -0,52% | 3.029.748,00 |
| 08.08.2024 | 99,10 | 99,94 | 97,87 | 98,04 | -1,54% | 3.077.749,00 |
| 07.08.2024 | 98,85 | 100,61 | 98,36 | 99,57 | 1,30% | 4.490.093,00 |
| 06.08.2024 | 97,28 | 99,42 | 97,22 | 98,29 | 0,23% | 4.524.593,00 |
| 05.08.2024 | 104,24 | 104,41 | 97,97 | 98,06 | -3,66% | 3.951.260,00 |
| 02.08.2024 | 103,59 | 104,35 | 99,72 | 101,79 | 0,54% | 4.453.719,00 |
| 01.08.2024 | 98,39 | 101,37 | 98,01 | 101,24 | 3,18% | 4.628.685,00 |
| 31.07.2024 | 98,92 | 98,92 | 97,29 | 98,12 | -0,02% | 4.727.078,00 |