60,530$
2,14%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 60,00 | 60,84 | 59,69 | 60,53 | 2,14% | 1.234.793,00 |
| 02.09.2026 | 58,78 | 59,63 | 58,43 | 59,26 | 1,32% | 1.054.917,00 |
| 01.09.2026 | 58,74 | 59,59 | 58,41 | 58,49 | -1,08% | 1.019.137,00 |
| 31.08.2026 | 59,94 | 60,30 | 59,05 | 59,13 | -2,07% | 2.168.092,00 |
| 28.08.2026 | 62,19 | 62,99 | 59,50 | 60,38 | -2,53% | 1.811.583,00 |
| 27.08.2026 | 61,98 | 62,33 | 61,39 | 61,95 | -0,85% | 1.044.278,00 |
| 26.08.2026 | 62,46 | 63,28 | 62,19 | 62,48 | 0,53% | 1.013.374,00 |
| 25.08.2026 | 63,40 | 63,41 | 61,67 | 62,15 | -0,91% | 1.323.053,00 |
| 24.08.2026 | 63,44 | 64,09 | 62,06 | 62,72 | -0,57% | 1.169.913,00 |
| 21.08.2026 | 62,77 | 63,42 | 62,14 | 63,08 | 1,04% | 1.140.731,00 |
| 20.08.2026 | 62,71 | 63,59 | 62,32 | 62,43 | -2,15% | 1.195.099,00 |
| 19.08.2026 | 61,77 | 63,86 | 61,48 | 63,80 | 4,83% | 1.629.026,00 |
| 18.08.2026 | 61,63 | 61,69 | 60,56 | 60,86 | -0,88% | 977.023,00 |
| 17.08.2026 | 61,65 | 61,84 | 60,90 | 61,40 | -1,24% | 949.948,00 |
| 14.08.2026 | 62,43 | 62,77 | 62,07 | 62,17 | -0,53% | 745.218,00 |
| 13.08.2026 | 62,95 | 63,17 | 61,98 | 62,50 | -0,14% | 1.041.967,00 |
| 12.08.2026 | 63,56 | 63,56 | 62,01 | 62,59 | -1,70% | 1.115.246,00 |
| 11.08.2026 | 62,51 | 63,94 | 62,46 | 63,67 | 2,02% | 1.050.271,00 |
| 10.08.2026 | 63,61 | 63,70 | 62,16 | 62,41 | -2,45% | 1.151.021,00 |
| 07.08.2026 | 63,00 | 64,32 | 62,59 | 63,98 | 1,57% | 1.240.167,00 |
| 06.08.2026 | 63,19 | 63,50 | 62,55 | 62,99 | -0,30% | 1.458.327,00 |
| 05.08.2026 | 63,07 | 63,60 | 62,69 | 63,18 | -0,30% | 1.576.663,00 |
| 04.08.2026 | 60,75 | 63,43 | 60,21 | 63,37 | 4,35% | 1.666.692,00 |
| 03.08.2026 | 60,62 | 61,44 | 60,12 | 60,73 | 1,00% | 2.235.595,00 |
| 31.07.2026 | 59,14 | 60,47 | 58,86 | 60,13 | 0,54% | 2.561.730,00 |
| 30.07.2026 | 64,44 | 64,77 | 59,05 | 59,81 | -3,59% | 3.045.233,00 |
| 29.07.2026 | 63,36 | 63,61 | 61,47 | 62,04 | -3,08% | 2.500.193,00 |
| 28.07.2026 | 63,09 | 64,37 | 62,96 | 64,01 | 2,51% | 1.573.321,00 |
| 27.07.2026 | 61,10 | 62,70 | 61,10 | 62,44 | 2,73% | 1.567.331,00 |
| 24.07.2026 | 59,44 | 61,23 | 59,15 | 60,78 | 2,17% | 1.148.196,00 |
| 23.07.2026 | 59,42 | 59,97 | 58,65 | 59,49 | 0,24% | 1.544.843,00 |
| 22.07.2026 | 59,26 | 59,60 | 58,82 | 59,35 | 1,00% | 1.082.423,00 |
| 21.07.2026 | 58,96 | 59,38 | 58,13 | 58,76 | -0,20% | 1.571.553,00 |
| 20.07.2026 | 59,02 | 59,24 | 58,00 | 58,88 | 0,05% | 1.722.132,00 |
| 17.07.2026 | 60,39 | 61,18 | 58,68 | 58,85 | -2,78% | 2.002.611,00 |
| 16.07.2026 | 59,86 | 61,70 | 59,50 | 60,53 | 0,36% | 1.942.732,00 |
| 15.07.2026 | 60,49 | 61,18 | 59,73 | 60,31 | -0,92% | 1.767.272,00 |
| 14.07.2026 | 60,17 | 60,98 | 59,38 | 60,87 | 2,25% | 1.412.501,00 |
| 13.07.2026 | 60,44 | 60,82 | 59,09 | 59,53 | -1,51% | 1.552.487,00 |
| 10.07.2026 | 59,43 | 61,39 | 59,14 | 60,44 | 2,41% | 1.607.022,00 |
| 09.07.2026 | 59,63 | 59,80 | 58,76 | 59,02 | -0,76% | 2.029.502,00 |
| 08.07.2026 | 60,27 | 60,56 | 58,91 | 59,47 | -3,00% | 1.677.101,00 |
| 07.07.2026 | 62,40 | 62,43 | 61,15 | 61,31 | -1,83% | 1.443.671,00 |
| 06.07.2026 | 62,59 | 62,69 | 61,62 | 62,45 | -0,43% | 1.440.914,00 |
| 02.07.2026 | 62,47 | 62,76 | 61,66 | 62,72 | 0,93% | 1.700.005,00 |
| 01.07.2026 | 62,46 | 63,01 | 61,75 | 62,14 | -0,92% | 1.493.116,00 |
| 30.06.2026 | 61,82 | 63,05 | 61,36 | 62,72 | 1,69% | 1.447.113,00 |
| 29.06.2026 | 61,30 | 61,76 | 60,54 | 61,68 | -0,06% | 1.419.278,00 |
| 26.06.2026 | 61,58 | 62,35 | 60,54 | 61,72 | 0,97% | 2.636.408,00 |
| 25.06.2026 | 60,80 | 62,53 | 60,49 | 61,13 | 1,58% | 1.575.207,00 |
| 24.06.2026 | 58,18 | 60,97 | 58,18 | 60,18 | 4,77% | 1.662.049,00 |
| 23.06.2026 | 57,19 | 58,35 | 57,13 | 57,44 | -2,13% | 1.562.118,00 |
| 22.06.2026 | 58,10 | 58,74 | 57,61 | 58,69 | 0,81% | 2.492.673,00 |
| 18.06.2026 | 58,97 | 60,10 | 58,07 | 58,22 | 0,59% | 4.224.638,00 |
| 17.06.2026 | 60,14 | 60,80 | 57,72 | 57,88 | -3,92% | 1.835.135,00 |
| 16.06.2026 | 60,22 | 61,23 | 60,17 | 60,24 | 0,37% | 1.342.137,00 |
| 15.06.2026 | 60,06 | 60,85 | 59,63 | 60,02 | 1,59% | 1.847.431,00 |
| 12.06.2026 | 59,15 | 59,62 | 58,42 | 59,08 | 0,72% | 1.646.642,00 |
| 11.06.2026 | 57,94 | 59,00 | 57,16 | 58,66 | 2,52% | 1.657.345,00 |
| 10.06.2026 | 58,53 | 59,05 | 57,20 | 57,22 | -3,39% | 1.937.108,00 |
| 09.06.2026 | 57,75 | 59,26 | 57,50 | 59,23 | 3,31% | 1.798.803,00 |
| 08.06.2026 | 57,04 | 57,94 | 56,73 | 57,33 | 0,23% | 1.825.215,00 |
| 05.06.2026 | 57,03 | 57,67 | 56,55 | 57,20 | 0,33% | 1.811.133,00 |
| 04.06.2026 | 57,56 | 58,00 | 56,41 | 57,01 | 0,49% | 2.141.140,00 |
| 03.06.2026 | 56,56 | 57,30 | 56,43 | 56,73 | -0,05% | 1.070.715,00 |
| 02.06.2026 | 56,23 | 56,97 | 56,06 | 56,76 | 1,76% | 1.256.966,00 |
| 01.06.2026 | 56,42 | 56,78 | 55,42 | 55,78 | -1,66% | 1.682.275,00 |
| 29.05.2026 | 57,30 | 57,54 | 56,66 | 56,72 | -1,56% | 1.719.542,00 |
| 28.05.2026 | 57,36 | 57,77 | 56,96 | 57,62 | -0,67% | 1.343.348,00 |
| 27.05.2026 | 58,91 | 59,47 | 57,91 | 58,01 | -0,55% | 1.341.381,00 |
| 26.05.2026 | 57,66 | 58,59 | 57,33 | 58,33 | 1,83% | 1.672.742,00 |
| 22.05.2026 | 57,42 | 57,72 | 56,78 | 57,28 | 0,19% | 1.374.375,00 |
| 21.05.2026 | 56,13 | 57,24 | 55,25 | 57,17 | 0,86% | 1.406.141,00 |
| 20.05.2026 | 54,72 | 56,80 | 54,16 | 56,68 | 1,30% | 1.636.468,00 |
| 19.05.2026 | 56,16 | 56,39 | 55,08 | 55,95 | -1,32% | 1.384.153,00 |
| 18.05.2026 | 56,14 | 57,29 | 56,07 | 56,70 | 1,23% | 1.592.065,00 |
| 15.05.2026 | 56,98 | 57,37 | 55,98 | 56,01 | -3,38% | 1.829.227,00 |
| 14.05.2026 | 57,63 | 58,01 | 57,05 | 57,97 | 1,74% | 1.867.476,00 |
| 13.05.2026 | 57,84 | 58,23 | 56,77 | 56,98 | -1,91% | 1.557.814,00 |
| 12.05.2026 | 58,67 | 58,87 | 57,49 | 58,09 | -0,73% | 1.391.316,00 |
| 11.05.2026 | 58,66 | 59,21 | 58,28 | 58,52 | -0,14% | 1.762.260,00 |
| 08.05.2026 | 60,21 | 60,70 | 58,59 | 58,60 | -2,71% | 1.857.457,00 |
| 07.05.2026 | 61,21 | 61,41 | 59,76 | 60,23 | -1,36% | 1.972.009,00 |
| 06.05.2026 | 59,93 | 61,44 | 59,82 | 61,06 | 3,70% | 1.856.018,00 |
| 05.05.2026 | 59,12 | 59,18 | 58,22 | 58,88 | 0,03% | 1.462.304,00 |
| 04.05.2026 | 59,66 | 60,09 | 58,47 | 58,86 | -2,47% | 2.078.983,00 |
| 01.05.2026 | 62,00 | 62,23 | 60,02 | 60,35 | -2,41% | 2.366.768,00 |
| 30.04.2026 | 64,64 | 65,30 | 59,83 | 61,84 | -2,89% | 4.555.583,00 |
| 29.04.2026 | 63,54 | 64,38 | 63,12 | 63,68 | -0,36% | 2.615.107,00 |
| 28.04.2026 | 64,87 | 65,02 | 63,35 | 63,91 | -1,19% | 1.260.590,00 |
| 27.04.2026 | 64,63 | 65,26 | 64,18 | 64,68 | 0,47% | 1.354.039,00 |
| 24.04.2026 | 65,07 | 65,35 | 64,13 | 64,38 | -1,09% | 1.112.275,00 |
| 23.04.2026 | 65,20 | 65,92 | 64,76 | 65,09 | 0,43% | 1.445.128,00 |
| 22.04.2026 | 65,50 | 65,64 | 64,27 | 64,81 | -0,28% | 1.371.881,00 |
| 21.04.2026 | 65,59 | 66,18 | 64,87 | 64,99 | -0,93% | 831.708,00 |
| 20.04.2026 | 64,63 | 65,68 | 64,44 | 65,60 | 1,20% | 1.403.107,00 |
| 17.04.2026 | 63,93 | 66,29 | 63,93 | 64,82 | 2,43% | 2.420.902,00 |
| 16.04.2026 | 63,44 | 64,24 | 63,00 | 63,28 | -0,14% | 1.745.444,00 |
| 15.04.2026 | 66,07 | 66,56 | 62,14 | 63,37 | -5,32% | 2.405.570,00 |
| 14.04.2026 | 67,06 | 67,28 | 66,50 | 66,93 | -0,37% | 1.057.482,00 |