57,170$
0,86%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 65,79 | 67,21 | 65,43 | 67,18 | 1,91% | 1.125.883,00 |
| 10.04.2026 | 67,61 | 67,61 | 65,87 | 65,92 | -2,01% | 1.658.996,00 |
| 09.04.2026 | 66,32 | 67,89 | 66,19 | 67,27 | 0,75% | 1.395.575,00 |
| 08.04.2026 | 66,45 | 67,22 | 66,02 | 66,77 | 4,02% | 1.438.525,00 |
| 07.04.2026 | 64,42 | 64,67 | 63,69 | 64,19 | -0,76% | 1.122.010,00 |
| 06.04.2026 | 63,87 | 64,82 | 63,69 | 64,68 | 0,51% | 912.836,00 |
| 02.04.2026 | 63,77 | 65,46 | 63,39 | 64,35 | -1,12% | 1.132.443,00 |
| 01.04.2026 | 66,05 | 66,63 | 65,01 | 65,08 | -1,30% | 1.609.604,00 |
| 31.03.2026 | 64,55 | 66,38 | 63,94 | 65,94 | 3,55% | 1.138.243,00 |
| 30.03.2026 | 65,22 | 65,22 | 63,63 | 63,68 | -1,15% | 1.150.468,00 |
| 27.03.2026 | 65,38 | 65,71 | 64,19 | 64,42 | -1,81% | 1.203.722,00 |
| 26.03.2026 | 66,30 | 67,18 | 65,29 | 65,61 | -1,93% | 1.305.012,00 |
| 25.03.2026 | 66,13 | 67,15 | 65,31 | 66,90 | 2,22% | 1.866.942,00 |
| 24.03.2026 | 64,26 | 65,82 | 64,14 | 65,45 | 0,58% | 1.151.809,00 |
| 23.03.2026 | 64,82 | 65,65 | 64,66 | 65,07 | 1,53% | 1.750.438,00 |
| 20.03.2026 | 64,46 | 64,91 | 63,34 | 64,09 | -0,70% | 2.803.863,00 |
| 19.03.2026 | 63,64 | 64,60 | 63,28 | 64,54 | 0,81% | 1.912.388,00 |
| 18.03.2026 | 65,15 | 65,61 | 63,92 | 64,02 | -2,62% | 1.186.953,00 |
| 17.03.2026 | 66,74 | 66,86 | 64,84 | 65,74 | -0,99% | 1.420.328,00 |
| 16.03.2026 | 67,52 | 67,84 | 66,14 | 66,40 | -0,66% | 1.344.727,00 |
| 13.03.2026 | 67,41 | 67,56 | 66,22 | 66,84 | 0,41% | 1.200.470,00 |
| 12.03.2026 | 67,71 | 68,17 | 66,45 | 66,57 | -2,26% | 1.496.773,00 |
| 11.03.2026 | 69,27 | 69,46 | 66,80 | 68,11 | -2,45% | 1.874.814,00 |
| 10.03.2026 | 70,42 | 71,46 | 69,42 | 69,82 | -0,91% | 1.334.768,00 |
| 09.03.2026 | 68,35 | 70,90 | 67,93 | 70,46 | -0,77% | 1.449.863,00 |
| 06.03.2026 | 71,29 | 71,54 | 69,95 | 71,01 | -1,40% | 1.245.197,00 |
| 05.03.2026 | 72,20 | 73,31 | 71,37 | 72,02 | -1,81% | 1.487.934,00 |
| 04.03.2026 | 75,74 | 75,82 | 72,65 | 73,35 | -3,01% | 2.233.931,00 |
| 03.03.2026 | 76,70 | 76,89 | 75,03 | 75,63 | -2,95% | 1.604.148,00 |
| 02.03.2026 | 77,60 | 78,39 | 76,60 | 77,93 | -0,09% | 1.015.849,00 |
| 27.02.2026 | 76,81 | 78,13 | 76,28 | 78,00 | 1,10% | 1.491.338,00 |
| 26.02.2026 | 76,60 | 77,41 | 75,79 | 77,15 | 1,11% | 822.036,00 |
| 25.02.2026 | 77,21 | 77,60 | 75,01 | 76,30 | -1,17% | 1.144.642,00 |
| 24.02.2026 | 77,28 | 77,95 | 76,95 | 77,20 | 0,56% | 681.777,00 |
| 23.02.2026 | 77,58 | 78,39 | 76,68 | 76,77 | -1,34% | 989.502,00 |
| 20.02.2026 | 77,74 | 79,19 | 76,96 | 77,81 | 0,15% | 1.123.355,00 |
| 19.02.2026 | 78,82 | 79,07 | 77,34 | 77,69 | -1,61% | 1.295.925,00 |
| 18.02.2026 | 79,55 | 79,90 | 78,73 | 78,96 | -0,64% | 873.376,00 |
| 17.02.2026 | 80,43 | 80,90 | 78,79 | 79,47 | -1,23% | 1.249.455,00 |
| 13.02.2026 | 79,64 | 80,59 | 79,18 | 80,46 | 1,06% | 1.077.996,00 |
| 12.02.2026 | 81,08 | 81,87 | 79,60 | 79,62 | -0,75% | 904.230,00 |
| 11.02.2026 | 80,49 | 81,53 | 79,70 | 80,22 | -0,31% | 1.126.981,00 |
| 10.02.2026 | 79,11 | 80,63 | 78,87 | 80,47 | 1,76% | 1.348.585,00 |
| 09.02.2026 | 78,89 | 79,79 | 78,39 | 79,08 | 0,13% | 1.123.708,00 |
| 06.02.2026 | 79,03 | 79,23 | 78,40 | 78,98 | 1,11% | 1.103.271,00 |
| 05.02.2026 | 78,32 | 78,58 | 77,72 | 78,11 | -0,33% | 1.350.932,00 |
| 04.02.2026 | 77,11 | 78,89 | 76,44 | 78,37 | 2,66% | 3.420.206,00 |
| 03.02.2026 | 74,54 | 77,23 | 74,54 | 76,34 | 2,18% | 1.942.688,00 |
| 02.02.2026 | 73,51 | 74,89 | 72,77 | 74,71 | 1,66% | 1.792.866,00 |
| 30.01.2026 | 72,55 | 73,66 | 72,05 | 73,49 | 0,44% | 1.888.951,00 |
| 29.01.2026 | 72,26 | 74,42 | 71,14 | 73,17 | 5,30% | 3.734.187,00 |
| 28.01.2026 | 70,43 | 70,70 | 69,36 | 69,49 | -1,63% | 2.820.777,00 |
| 27.01.2026 | 71,28 | 72,06 | 70,38 | 70,64 | -0,54% | 1.418.101,00 |
| 26.01.2026 | 72,44 | 72,82 | 70,81 | 71,02 | -2,83% | 1.181.902,00 |
| 22.01.2026 | 72,63 | 73,39 | 72,29 | 73,09 | 1,18% | 1.125.502,00 |
| 21.01.2026 | 71,28 | 72,78 | 70,99 | 72,24 | 2,38% | 909.960,00 |
| 20.01.2026 | 71,43 | 71,91 | 70,15 | 70,56 | -2,65% | 1.179.089,00 |
| 16.01.2026 | 71,92 | 72,55 | 71,63 | 72,48 | 0,68% | 1.153.896,00 |
| 15.01.2026 | 71,76 | 72,08 | 71,32 | 71,99 | 1,14% | 1.054.830,00 |
| 14.01.2026 | 70,50 | 71,65 | 70,50 | 71,18 | 0,86% | 996.046,00 |
| 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 |