66,120$
0,79%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,00 | 66,25 | 64,92 | 66,12 | 0,79% | 1.391.764,00 |
| 01.04.2025 | 65,56 | 65,71 | 64,74 | 65,60 | 0,37% | 1.809.628,00 |
| 31.03.2025 | 65,27 | 65,92 | 64,70 | 65,36 | -0,38% | 1.619.373,00 |
| 28.03.2025 | 67,25 | 67,25 | 65,54 | 65,61 | -1,93% | 760.708,00 |
| 27.03.2025 | 67,48 | 67,51 | 66,52 | 66,90 | -0,67% | 764.695,00 |
| 26.03.2025 | 66,74 | 68,02 | 66,66 | 67,35 | 0,93% | 984.515,00 |
| 25.03.2025 | 66,35 | 67,30 | 65,95 | 66,73 | 0,54% | 1.036.016,00 |
| 24.03.2025 | 67,10 | 67,84 | 66,24 | 66,37 | -0,20% | 1.018.448,00 |
| 21.03.2025 | 66,36 | 66,82 | 65,89 | 66,50 | -0,31% | 4.059.592,00 |
| 20.03.2025 | 67,05 | 67,31 | 66,52 | 66,71 | -1,32% | 1.101.423,00 |
| 19.03.2025 | 67,51 | 67,94 | 67,05 | 67,60 | -0,09% | 1.216.863,00 |
| 18.03.2025 | 67,46 | 67,96 | 67,08 | 67,66 | 0,25% | 1.004.809,00 |
| 17.03.2025 | 66,18 | 67,72 | 66,15 | 67,49 | 0,96% | 1.130.158,00 |
| 14.03.2025 | 66,34 | 66,92 | 65,45 | 66,85 | 2,14% | 1.151.222,00 |
| 13.03.2025 | 65,26 | 65,98 | 65,02 | 65,45 | -0,29% | 1.170.567,00 |
| 12.03.2025 | 67,22 | 67,57 | 65,62 | 65,64 | -2,19% | 1.364.184,00 |
| 11.03.2025 | 69,65 | 69,99 | 66,48 | 67,11 | -3,59% | 1.939.551,00 |
| 10.03.2025 | 69,04 | 70,95 | 69,04 | 69,61 | 0,29% | 1.471.485,00 |
| 07.03.2025 | 68,18 | 69,98 | 68,02 | 69,41 | 1,73% | 1.388.582,00 |
| 06.03.2025 | 66,48 | 68,39 | 66,12 | 68,23 | 2,60% | 1.623.796,00 |
| 05.03.2025 | 66,02 | 67,00 | 65,64 | 66,50 | 1,36% | 1.418.221,00 |
| 04.03.2025 | 65,64 | 66,75 | 65,13 | 65,61 | -1,16% | 1.651.474,00 |
| 03.03.2025 | 66,99 | 67,29 | 66,10 | 66,38 | -0,15% | 1.617.619,00 |
| 28.02.2025 | 65,85 | 66,99 | 65,63 | 66,48 | 0,82% | 1.363.521,00 |
| 27.02.2025 | 66,06 | 66,70 | 65,56 | 65,94 | -0,33% | 794.828,00 |
| 26.02.2025 | 67,01 | 67,45 | 66,10 | 66,16 | -1,24% | 1.091.070,00 |
| 25.02.2025 | 66,50 | 67,58 | 66,44 | 66,99 | 1,15% | 1.294.719,00 |
| 24.02.2025 | 65,95 | 66,65 | 65,21 | 66,23 | 0,38% | 925.768,00 |
| 21.02.2025 | 67,44 | 67,44 | 65,62 | 65,98 | -1,21% | 1.097.499,00 |
| 20.02.2025 | 67,18 | 67,77 | 66,65 | 66,79 | -0,85% | 1.275.089,00 |
| 19.02.2025 | 65,04 | 67,64 | 65,04 | 67,36 | 2,50% | 2.437.105,00 |
| 18.02.2025 | 66,36 | 66,71 | 65,55 | 65,72 | -0,76% | 1.486.163,00 |
| 14.02.2025 | 66,35 | 67,07 | 65,92 | 66,22 | 0,33% | 1.719.948,00 |
| 13.02.2025 | 65,24 | 66,10 | 65,24 | 66,00 | 1,15% | 1.334.682,00 |
| 12.02.2025 | 64,84 | 65,68 | 64,55 | 65,25 | -1,09% | 863.032,00 |
| 11.02.2025 | 66,03 | 66,07 | 65,38 | 65,97 | 0,37% | 727.060,00 |
| 10.02.2025 | 65,50 | 66,01 | 65,00 | 65,73 | 0,87% | 952.286,00 |
| 07.02.2025 | 65,66 | 66,25 | 65,05 | 65,16 | -0,53% | 1.175.519,00 |
| 06.02.2025 | 65,87 | 66,10 | 65,44 | 65,51 | -0,20% | 1.148.155,00 |
| 05.02.2025 | 65,88 | 66,15 | 64,94 | 65,64 | -0,03% | 1.491.746,00 |
| 04.02.2025 | 67,21 | 67,76 | 65,65 | 65,66 | -2,06% | 1.998.334,00 |
| 03.02.2025 | 66,95 | 67,58 | 65,58 | 67,04 | -0,39% | 1.950.115,00 |
| 31.01.2025 | 67,55 | 68,82 | 66,75 | 67,30 | -0,01% | 2.673.456,00 |
| 30.01.2025 | 66,51 | 67,66 | 65,53 | 67,31 | -2,76% | 3.225.270,00 |
| 29.01.2025 | 69,84 | 69,87 | 68,84 | 69,22 | -0,93% | 1.512.742,00 |
| 28.01.2025 | 71,89 | 71,89 | 69,58 | 69,87 | -2,18% | 1.390.162,00 |
| 27.01.2025 | 71,20 | 71,84 | 70,68 | 71,43 | 1,22% | 1.106.579,00 |
| 24.01.2025 | 71,12 | 71,34 | 70,40 | 70,57 | -0,98% | 1.082.200,00 |
| 23.01.2025 | 71,23 | 71,85 | 70,29 | 71,27 | 0,42% | 1.561.406,00 |
| 22.01.2025 | 71,89 | 72,04 | 70,36 | 70,97 | -2,37% | 1.699.718,00 |
| 21.01.2025 | 72,58 | 73,16 | 72,29 | 72,69 | 1,23% | 968.799,00 |
| 17.01.2025 | 71,94 | 72,27 | 71,28 | 71,81 | 0,57% | 1.285.711,00 |
| 16.01.2025 | 70,91 | 71,47 | 70,68 | 71,40 | 0,63% | 965.032,00 |
| 15.01.2025 | 72,47 | 73,09 | 70,90 | 70,95 | -0,42% | 1.701.695,00 |
| 14.01.2025 | 69,50 | 71,35 | 69,42 | 71,25 | 3,82% | 1.716.542,00 |
| 13.01.2025 | 67,55 | 68,78 | 67,38 | 68,63 | 1,55% | 1.038.664,00 |
| 10.01.2025 | 68,50 | 68,88 | 67,20 | 67,58 | -1,60% | 1.339.511,00 |
| 08.01.2025 | 67,87 | 68,76 | 67,29 | 68,68 | 0,56% | 977.734,00 |
| 07.01.2025 | 68,95 | 69,33 | 67,96 | 68,30 | -0,87% | 942.536,00 |
| 06.01.2025 | 68,92 | 69,54 | 68,39 | 68,90 | 0,44% | 1.516.185,00 |
| 03.01.2025 | 67,54 | 68,78 | 67,17 | 68,60 | 1,89% | 932.133,00 |
| 02.01.2025 | 68,53 | 69,32 | 67,29 | 67,33 | -1,29% | 814.245,00 |
| 31.12.2024 | 68,35 | 68,68 | 67,68 | 68,21 | 0,28% | 791.954,00 |
| 30.12.2024 | 68,13 | 68,23 | 67,39 | 68,02 | -0,60% | 828.883,00 |
| 27.12.2024 | 68,60 | 69,07 | 68,23 | 68,43 | -0,67% | 517.121,00 |
| 26.12.2024 | 68,65 | 69,24 | 68,47 | 68,89 | 0,00% | 670.550,00 |
| 24.12.2024 | 68,48 | 68,89 | 68,15 | 68,89 | 0,48% | 381.784,00 |
| 23.12.2024 | 68,34 | 68,68 | 68,10 | 68,56 | -0,23% | 574.254,00 |
| 20.12.2024 | 68,24 | 69,41 | 68,07 | 68,72 | 0,41% | 2.666.197,00 |
| 19.12.2024 | 68,94 | 69,92 | 68,38 | 68,44 | -0,68% | 1.262.172,00 |
| 18.12.2024 | 71,05 | 71,70 | 68,89 | 68,91 | -2,68% | 811.004,00 |
| 17.12.2024 | 71,64 | 72,21 | 70,76 | 70,81 | -1,50% | 1.147.789,00 |
| 16.12.2024 | 72,13 | 73,40 | 71,80 | 71,89 | -0,83% | 767.839,00 |
| 13.12.2024 | 72,63 | 72,82 | 72,08 | 72,49 | -0,19% | 940.526,00 |
| 12.12.2024 | 72,76 | 73,15 | 72,19 | 72,63 | -0,34% | 863.991,00 |
| 11.12.2024 | 73,48 | 73,69 | 72,46 | 72,88 | -0,14% | 1.084.496,00 |
| 10.12.2024 | 73,60 | 73,85 | 72,08 | 72,98 | -1,23% | 953.138,00 |
| 09.12.2024 | 72,89 | 74,42 | 72,78 | 73,89 | 1,76% | 1.313.832,00 |
| 06.12.2024 | 72,31 | 73,24 | 72,31 | 72,61 | 0,40% | 1.066.623,00 |
| 05.12.2024 | 73,53 | 73,59 | 71,98 | 72,32 | -1,74% | 938.862,00 |
| 04.12.2024 | 73,79 | 74,14 | 73,23 | 73,60 | -0,57% | 863.436,00 |
| 03.12.2024 | 74,65 | 74,65 | 73,24 | 74,02 | -0,84% | 1.134.146,00 |
| 02.12.2024 | 74,85 | 74,86 | 73,75 | 74,65 | 0,21% | 824.707,00 |
| 29.11.2024 | 74,31 | 74,67 | 74,05 | 74,49 | 0,53% | 381.326,00 |
| 27.11.2024 | 74,23 | 74,93 | 74,01 | 74,10 | 0,27% | 609.169,00 |
| 26.11.2024 | 74,53 | 74,59 | 73,75 | 73,90 | -2,03% | 850.760,00 |
| 25.11.2024 | 74,11 | 75,91 | 74,01 | 75,43 | 2,71% | 1.302.776,00 |
| 22.11.2024 | 73,19 | 73,80 | 73,00 | 73,44 | 2,36% | 716.224,00 |
| 20.11.2024 | 71,12 | 71,93 | 70,73 | 71,75 | 0,48% | 849.418,00 |
| 19.11.2024 | 71,50 | 72,00 | 71,04 | 71,41 | -1,03% | 898.231,00 |
| 18.11.2024 | 72,00 | 72,63 | 71,64 | 72,15 | -0,11% | 801.704,00 |
| 15.11.2024 | 72,83 | 73,28 | 72,15 | 72,23 | -1,05% | 1.191.527,00 |
| 14.11.2024 | 73,11 | 73,80 | 72,91 | 73,00 | -0,15% | 922.494,00 |
| 13.11.2024 | 73,50 | 73,50 | 72,62 | 73,11 | -0,04% | 1.065.437,00 |
| 12.11.2024 | 75,03 | 75,08 | 73,05 | 73,14 | -2,61% | 1.257.313,00 |
| 11.11.2024 | 75,17 | 75,71 | 74,69 | 75,10 | 0,32% | 1.148.792,00 |
| 08.11.2024 | 76,01 | 76,28 | 74,81 | 74,86 | -1,54% | 1.288.689,00 |
| 07.11.2024 | 76,26 | 76,66 | 75,66 | 76,03 | -0,24% | 1.299.005,00 |
| 06.11.2024 | 77,00 | 77,92 | 75,47 | 76,21 | 0,38% | 1.421.846,00 |
| 05.11.2024 | 75,00 | 75,99 | 74,80 | 75,92 | 1,04% | 708.472,00 |