70,570$
-0,62%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 71,46 | 71,57 | 69,97 | 70,57 | -0,62% | 987.164,00 |
| 12.01.2026 | 69,86 | 71,61 | 69,86 | 71,01 | 0,69% | 1.285.147,00 |
| 09.01.2026 | 70,94 | 71,68 | 69,54 | 70,52 | 0,17% | 1.477.664,00 |
| 08.01.2026 | 67,03 | 70,82 | 66,69 | 70,40 | 4,89% | 1.858.456,00 |
| 07.01.2026 | 68,67 | 69,01 | 67,11 | 67,12 | -2,23% | 1.108.144,00 |
| 06.01.2026 | 67,77 | 69,04 | 67,39 | 68,65 | 0,20% | 1.065.349,00 |
| 05.01.2026 | 68,11 | 69,00 | 67,66 | 68,51 | 0,28% | 1.493.567,00 |
| 02.01.2026 | 66,91 | 68,53 | 66,65 | 68,32 | 2,15% | 1.318.245,00 |
| 31.12.2025 | 67,54 | 67,75 | 66,84 | 66,88 | -1,27% | 666.922,00 |
| 30.12.2025 | 68,00 | 68,25 | 67,63 | 67,74 | -0,50% | 684.415,00 |
| 29.12.2025 | 67,43 | 68,13 | 67,43 | 68,08 | 0,47% | 848.606,00 |
| 26.12.2025 | 67,75 | 68,01 | 67,50 | 67,76 | -0,29% | 518.589,00 |
| 24.12.2025 | 67,80 | 68,25 | 67,49 | 67,96 | 0,32% | 562.131,00 |
| 23.12.2025 | 68,14 | 68,38 | 67,35 | 67,74 | -0,54% | 730.059,00 |
| 22.12.2025 | 67,82 | 68,51 | 67,74 | 68,11 | 0,15% | 777.939,00 |
| 19.12.2025 | 68,26 | 68,50 | 67,71 | 68,01 | -0,26% | 2.238.718,00 |
| 18.12.2025 | 68,32 | 69,14 | 68,02 | 68,19 | 0,16% | 956.595,00 |
| 17.12.2025 | 67,89 | 68,79 | 67,18 | 68,08 | 0,21% | 1.055.039,00 |
| 16.12.2025 | 68,64 | 68,99 | 67,61 | 67,94 | -1,28% | 1.146.708,00 |
| 15.12.2025 | 68,97 | 69,35 | 68,10 | 68,82 | 0,15% | 1.195.242,00 |
| 12.12.2025 | 68,82 | 69,50 | 68,19 | 68,72 | 0,20% | 1.289.728,00 |
| 11.12.2025 | 68,71 | 69,13 | 68,01 | 68,58 | 0,97% | 1.095.407,00 |
| 10.12.2025 | 66,60 | 68,22 | 66,60 | 67,92 | 2,24% | 1.145.963,00 |
| 09.12.2025 | 67,10 | 67,24 | 66,18 | 66,43 | -1,07% | 1.142.585,00 |
| 08.12.2025 | 67,81 | 67,87 | 66,60 | 67,15 | -1,29% | 1.933.547,00 |
| 05.12.2025 | 67,26 | 68,40 | 67,26 | 68,03 | 1,24% | 1.930.876,00 |
| 04.12.2025 | 67,56 | 68,91 | 66,81 | 67,20 | -0,18% | 1.728.359,00 |
| 03.12.2025 | 65,77 | 67,45 | 65,77 | 67,32 | 2,06% | 1.187.621,00 |
| 02.12.2025 | 66,18 | 66,37 | 65,23 | 65,96 | -0,09% | 1.163.966,00 |
| 01.12.2025 | 65,05 | 66,48 | 65,05 | 66,02 | 0,06% | 1.559.310,00 |
| 28.11.2025 | 66,71 | 66,71 | 65,97 | 65,98 | -0,53% | 772.930,00 |
| 26.11.2025 | 65,18 | 66,49 | 65,18 | 66,33 | 1,41% | 2.339.062,00 |
| 25.11.2025 | 64,56 | 65,63 | 64,27 | 65,41 | 2,04% | 1.434.677,00 |
| 24.11.2025 | 64,79 | 65,01 | 64,02 | 64,10 | 1,34% | 1.639.265,00 |
| 20.11.2025 | 64,34 | 64,70 | 62,97 | 63,25 | -0,57% | 1.374.386,00 |
| 19.11.2025 | 63,67 | 64,00 | 63,11 | 63,61 | 0,36% | 1.268.845,00 |
| 18.11.2025 | 63,36 | 63,81 | 62,96 | 63,38 | 0,11% | 1.199.740,00 |
| 17.11.2025 | 64,75 | 64,79 | 63,23 | 63,31 | -4,21% | 918.744,00 |
| 13.11.2025 | 66,15 | 67,37 | 65,85 | 66,09 | -0,42% | 1.298.713,00 |
| 12.11.2025 | 66,05 | 66,74 | 66,02 | 66,37 | 0,88% | 1.087.502,00 |
| 11.11.2025 | 66,42 | 66,63 | 65,45 | 65,79 | -0,57% | 1.001.920,00 |
| 10.11.2025 | 66,30 | 66,37 | 65,40 | 66,17 | -0,14% | 901.302,00 |
| 07.11.2025 | 65,54 | 66,39 | 65,33 | 66,26 | 1,04% | 1.133.443,00 |
| 06.11.2025 | 66,07 | 66,81 | 65,57 | 65,58 | -0,68% | 1.076.433,00 |
| 05.11.2025 | 65,23 | 66,19 | 65,11 | 66,03 | 1,35% | 1.273.881,00 |
| 04.11.2025 | 65,80 | 66,32 | 64,92 | 65,15 | -0,78% | 1.281.230,00 |
| 03.11.2025 | 65,99 | 66,02 | 65,21 | 65,66 | -0,50% | 1.277.889,00 |
| 31.10.2025 | 65,92 | 66,87 | 65,64 | 65,99 | -1,06% | 1.936.031,00 |
| 30.10.2025 | 65,56 | 67,30 | 65,55 | 66,70 | 1,71% | 1.718.207,00 |
| 29.10.2025 | 66,62 | 66,92 | 65,06 | 65,58 | -1,89% | 1.841.168,00 |
| 28.10.2025 | 68,27 | 69,65 | 65,50 | 66,84 | -2,58% | 3.247.962,00 |
| 27.10.2025 | 69,20 | 69,54 | 68,44 | 68,61 | -0,42% | 1.504.285,00 |
| 24.10.2025 | 69,63 | 70,19 | 68,88 | 68,90 | -0,20% | 1.294.864,00 |
| 23.10.2025 | 68,22 | 69,36 | 68,00 | 69,04 | 1,23% | 868.138,00 |
| 22.10.2025 | 70,77 | 70,84 | 68,12 | 68,20 | -3,94% | 1.554.460,00 |
| 21.10.2025 | 69,87 | 71,03 | 69,47 | 71,00 | 1,70% | 1.151.439,00 |
| 20.10.2025 | 70,18 | 70,20 | 69,25 | 69,81 | 0,14% | 1.033.920,00 |
| 17.10.2025 | 69,24 | 69,86 | 69,03 | 69,71 | 0,50% | 987.398,00 |
| 16.10.2025 | 69,47 | 69,54 | 68,75 | 69,36 | 0,22% | 1.012.043,00 |
| 15.10.2025 | 69,22 | 69,59 | 68,61 | 69,21 | 0,57% | 1.072.599,00 |
| 14.10.2025 | 67,24 | 69,12 | 67,24 | 68,82 | 1,68% | 927.512,00 |
| 13.10.2025 | 68,01 | 68,72 | 67,54 | 67,68 | -0,10% | 1.012.368,00 |
| 10.10.2025 | 69,70 | 70,15 | 67,67 | 67,75 | -2,84% | 1.337.911,00 |
| 09.10.2025 | 70,85 | 71,07 | 69,54 | 69,73 | -1,89% | 1.093.700,00 |
| 08.10.2025 | 71,34 | 71,54 | 70,69 | 71,07 | -0,46% | 806.346,00 |
| 07.10.2025 | 72,48 | 72,60 | 71,37 | 71,40 | -1,41% | 808.604,00 |
| 06.10.2025 | 73,00 | 73,15 | 72,20 | 72,42 | -1,52% | 704.293,00 |
| 02.10.2025 | 73,00 | 73,97 | 72,79 | 73,54 | 0,60% | 831.465,00 |
| 01.10.2025 | 73,20 | 73,56 | 72,43 | 73,10 | -0,42% | 1.036.766,00 |
| 30.09.2025 | 73,16 | 73,56 | 72,87 | 73,41 | 0,91% | 750.958,00 |
| 29.09.2025 | 73,46 | 73,46 | 72,53 | 72,75 | 0,41% | 667.591,00 |
| 26.09.2025 | 71,43 | 72,55 | 71,29 | 72,45 | 1,47% | 635.011,00 |
| 25.09.2025 | 71,98 | 72,15 | 71,09 | 71,40 | -0,78% | 682.006,00 |
| 24.09.2025 | 71,81 | 72,70 | 71,73 | 71,96 | -0,29% | 820.853,00 |
| 23.09.2025 | 72,67 | 73,33 | 71,74 | 72,17 | -0,12% | 622.310,00 |
| 22.09.2025 | 72,69 | 72,82 | 72,09 | 72,26 | -1,14% | 768.976,00 |
| 19.09.2025 | 72,86 | 73,39 | 72,48 | 73,09 | 0,03% | 2.015.091,00 |
| 18.09.2025 | 73,38 | 73,52 | 72,69 | 73,07 | -0,07% | 911.570,00 |
| 17.09.2025 | 73,80 | 75,20 | 72,65 | 73,12 | -0,67% | 1.037.970,00 |
| 16.09.2025 | 73,06 | 73,71 | 72,78 | 73,61 | 0,49% | 639.915,00 |
| 15.09.2025 | 72,93 | 73,43 | 72,47 | 73,25 | 0,94% | 799.222,00 |
| 12.09.2025 | 74,16 | 74,16 | 72,53 | 72,57 | -2,33% | 766.516,00 |
| 11.09.2025 | 72,64 | 74,72 | 72,50 | 74,30 | 2,50% | 1.673.066,00 |
| 10.09.2025 | 71,69 | 72,65 | 71,69 | 72,49 | 0,68% | 1.104.970,00 |
| 09.09.2025 | 73,56 | 73,56 | 71,26 | 72,00 | -2,65% | 1.200.336,00 |
| 08.09.2025 | 73,43 | 74,09 | 72,67 | 73,96 | 0,38% | 1.165.366,00 |
| 05.09.2025 | 72,94 | 74,09 | 72,94 | 73,68 | 1,43% | 1.444.994,00 |
| 04.09.2025 | 71,11 | 72,64 | 70,79 | 72,64 | 2,61% | 1.185.832,00 |
| 03.09.2025 | 70,17 | 71,16 | 70,00 | 70,79 | 0,58% | 1.337.043,00 |
| 02.09.2025 | 70,11 | 70,96 | 70,09 | 70,38 | -1,28% | 1.311.529,00 |
| 29.08.2025 | 72,05 | 72,07 | 71,02 | 71,29 | -0,46% | 886.399,00 |
| 28.08.2025 | 72,74 | 72,83 | 71,32 | 71,62 | -1,10% | 1.081.358,00 |
| 27.08.2025 | 72,27 | 73,07 | 71,90 | 72,42 | 0,06% | 1.111.850,00 |
| 26.08.2025 | 72,28 | 73,04 | 72,20 | 72,38 | -0,22% | 1.115.319,00 |
| 25.08.2025 | 73,40 | 73,42 | 72,36 | 72,54 | -1,45% | 606.845,00 |
| 22.08.2025 | 72,14 | 73,85 | 71,91 | 73,61 | 2,59% | 674.080,00 |
| 21.08.2025 | 71,50 | 72,21 | 71,24 | 71,75 | -0,14% | 723.333,00 |
| 20.08.2025 | 72,72 | 73,04 | 71,85 | 71,85 | -1,33% | 847.611,00 |
| 19.08.2025 | 72,08 | 73,38 | 72,08 | 72,82 | 0,93% | 764.121,00 |
| 18.08.2025 | 72,28 | 72,44 | 71,83 | 72,15 | -0,08% | 1.066.613,00 |