130,840$
1,03%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 129,82 | 131,59 | 129,71 | 130,84 | 1,03% | 1.444.499,00 |
| 06.11.2025 | 130,62 | 132,44 | 129,31 | 129,50 | -1,12% | 1.414.452,00 |
| 05.11.2025 | 129,59 | 132,58 | 129,40 | 130,97 | 2,26% | 2.945.159,00 |
| 04.11.2025 | 127,40 | 129,66 | 126,79 | 128,08 | 1,68% | 2.664.186,00 |
| 03.11.2025 | 128,38 | 128,41 | 125,49 | 125,97 | -1,92% | 1.800.379,00 |
| 31.10.2025 | 125,77 | 128,75 | 123,90 | 128,43 | 1,37% | 2.765.751,00 |
| 30.10.2025 | 130,13 | 131,05 | 126,45 | 126,70 | -2,58% | 2.287.585,00 |
| 29.10.2025 | 133,77 | 134,46 | 129,96 | 130,06 | -3,52% | 2.210.060,00 |
| 28.10.2025 | 137,90 | 139,59 | 134,31 | 134,81 | -2,30% | 2.028.338,00 |
| 27.10.2025 | 138,49 | 140,50 | 135,40 | 137,99 | -2,54% | 3.250.360,00 |
| 24.10.2025 | 143,49 | 143,49 | 141,51 | 141,59 | -0,69% | 966.370,00 |
| 23.10.2025 | 144,26 | 144,88 | 141,65 | 142,58 | -0,80% | 745.288,00 |
| 22.10.2025 | 143,03 | 145,42 | 142,85 | 143,73 | -0,30% | 821.707,00 |
| 21.10.2025 | 145,45 | 145,64 | 142,80 | 144,16 | -0,87% | 1.093.891,00 |
| 20.10.2025 | 143,99 | 145,61 | 143,02 | 145,43 | 1,13% | 1.106.536,00 |
| 17.10.2025 | 143,54 | 144,82 | 142,82 | 143,81 | 0,42% | 1.302.718,00 |
| 16.10.2025 | 142,69 | 144,30 | 142,23 | 143,21 | 0,48% | 845.525,00 |
| 15.10.2025 | 141,49 | 143,11 | 141,02 | 142,53 | 0,69% | 1.007.302,00 |
| 14.10.2025 | 140,20 | 143,52 | 139,50 | 141,56 | 1,38% | 1.601.922,00 |
| 13.10.2025 | 141,51 | 141,99 | 139,21 | 139,63 | -2,34% | 1.199.828,00 |
| 10.10.2025 | 141,75 | 144,04 | 140,14 | 142,98 | 1,37% | 1.511.334,00 |
| 09.10.2025 | 141,26 | 141,75 | 140,20 | 141,05 | 0,01% | 986.073,00 |
| 08.10.2025 | 143,30 | 143,51 | 140,20 | 141,03 | -1,04% | 952.529,00 |
| 07.10.2025 | 139,35 | 142,97 | 139,12 | 142,51 | 2,57% | 1.810.114,00 |
| 06.10.2025 | 137,24 | 138,99 | 136,67 | 138,94 | 2,47% | 1.542.896,00 |
| 02.10.2025 | 135,69 | 137,12 | 135,02 | 135,59 | -0,35% | 1.112.025,00 |
| 01.10.2025 | 139,25 | 139,62 | 136,03 | 136,07 | -2,24% | 1.250.002,00 |
| 30.09.2025 | 137,70 | 139,42 | 137,13 | 139,19 | 1,57% | 1.428.747,00 |
| 29.09.2025 | 136,63 | 137,28 | 135,04 | 137,04 | 0,50% | 1.193.504,00 |
| 26.09.2025 | 135,69 | 136,52 | 135,21 | 136,36 | 0,93% | 908.094,00 |
| 25.09.2025 | 136,03 | 138,13 | 135,03 | 135,10 | -0,96% | 1.426.919,00 |
| 24.09.2025 | 136,64 | 137,10 | 135,28 | 136,41 | -0,56% | 1.696.486,00 |
| 23.09.2025 | 135,00 | 137,35 | 133,86 | 137,18 | 1,58% | 1.247.685,00 |
| 22.09.2025 | 134,90 | 136,24 | 134,79 | 135,05 | -0,01% | 1.021.396,00 |
| 19.09.2025 | 135,58 | 135,66 | 134,38 | 135,06 | -0,24% | 2.657.363,00 |
| 18.09.2025 | 134,17 | 135,79 | 133,30 | 135,39 | -0,51% | 1.189.586,00 |
| 17.09.2025 | 136,69 | 137,94 | 135,88 | 136,09 | -0,12% | 1.020.046,00 |
| 16.09.2025 | 137,48 | 138,30 | 136,18 | 136,25 | -0,97% | 1.055.242,00 |
| 15.09.2025 | 139,46 | 139,65 | 137,24 | 137,58 | -1,22% | 1.083.695,00 |
| 12.09.2025 | 138,60 | 139,89 | 138,21 | 139,28 | -0,25% | 990.826,00 |
| 11.09.2025 | 138,67 | 139,76 | 137,67 | 139,63 | 0,82% | 924.532,00 |
| 10.09.2025 | 140,26 | 140,48 | 137,53 | 138,50 | -1,13% | 974.961,00 |
| 09.09.2025 | 139,93 | 140,60 | 138,73 | 140,09 | 0,05% | 724.636,00 |
| 08.09.2025 | 143,19 | 143,23 | 139,02 | 140,02 | -2,49% | 1.331.359,00 |
| 05.09.2025 | 141,99 | 143,60 | 141,58 | 143,60 | 1,43% | 780.580,00 |
| 04.09.2025 | 141,76 | 142,45 | 140,74 | 141,57 | 0,62% | 1.126.146,00 |
| 03.09.2025 | 140,70 | 141,37 | 139,81 | 140,70 | -0,50% | 1.051.772,00 |
| 02.09.2025 | 142,91 | 143,74 | 140,99 | 141,41 | -1,46% | 999.889,00 |
| 29.08.2025 | 143,08 | 144,54 | 142,94 | 143,51 | 0,41% | 941.303,00 |
| 28.08.2025 | 144,36 | 144,36 | 142,86 | 142,93 | -1,26% | 921.555,00 |
| 27.08.2025 | 143,88 | 144,96 | 143,16 | 144,75 | 0,56% | 1.195.092,00 |
| 26.08.2025 | 144,27 | 144,63 | 143,05 | 143,95 | -0,31% | 1.658.699,00 |
| 25.08.2025 | 146,30 | 146,30 | 144,07 | 144,40 | -1,23% | 851.404,00 |
| 22.08.2025 | 147,22 | 147,84 | 145,12 | 146,20 | 0,23% | 954.326,00 |
| 21.08.2025 | 145,56 | 146,22 | 145,25 | 145,87 | 0,17% | 848.859,00 |
| 20.08.2025 | 146,09 | 147,87 | 145,36 | 145,62 | 0,28% | 1.093.657,00 |
| 19.08.2025 | 143,50 | 145,28 | 142,92 | 145,21 | 1,79% | 1.078.248,00 |
| 18.08.2025 | 144,80 | 144,80 | 142,63 | 142,66 | -0,88% | 881.242,00 |
| 15.08.2025 | 142,94 | 144,98 | 142,89 | 143,92 | 0,36% | 923.323,00 |
| 14.08.2025 | 143,93 | 144,24 | 142,78 | 143,41 | -0,22% | 962.781,00 |
| 13.08.2025 | 142,32 | 143,77 | 141,77 | 143,73 | 1,15% | 1.174.035,00 |
| 12.08.2025 | 144,41 | 145,00 | 140,68 | 142,09 | -2,38% | 1.656.894,00 |
| 11.08.2025 | 145,41 | 146,20 | 144,70 | 145,55 | 0,13% | 1.093.673,00 |
| 08.08.2025 | 144,77 | 145,64 | 144,58 | 145,36 | 0,65% | 1.960.544,00 |
| 07.08.2025 | 141,15 | 144,70 | 141,15 | 144,42 | 1,77% | 1.763.194,00 |
| 06.08.2025 | 141,65 | 143,39 | 141,47 | 141,91 | 0,29% | 2.072.590,00 |
| 05.08.2025 | 142,13 | 142,72 | 140,72 | 141,50 | -3,74% | 6.159.268,00 |
| 04.08.2025 | 145,61 | 147,65 | 145,53 | 147,00 | 0,88% | 1.289.855,00 |
| 01.08.2025 | 142,48 | 146,41 | 140,71 | 145,72 | 3,91% | 2.692.759,00 |
| 31.07.2025 | 138,75 | 141,08 | 137,50 | 140,24 | 0,42% | 2.076.862,00 |
| 30.07.2025 | 140,04 | 141,17 | 139,19 | 139,65 | -0,92% | 1.108.677,00 |
| 29.07.2025 | 138,94 | 141,00 | 137,91 | 140,95 | 1,61% | 1.137.349,00 |
| 28.07.2025 | 139,04 | 140,54 | 137,85 | 138,71 | -1,15% | 1.063.291,00 |
| 25.07.2025 | 140,59 | 141,06 | 139,68 | 140,32 | -0,14% | 891.059,00 |
| 24.07.2025 | 141,88 | 142,08 | 140,46 | 140,51 | -0,97% | 1.187.211,00 |
| 23.07.2025 | 143,83 | 144,75 | 140,41 | 141,88 | -2,09% | 1.173.066,00 |
| 22.07.2025 | 142,70 | 146,30 | 142,09 | 144,91 | 1,45% | 1.136.528,00 |
| 21.07.2025 | 143,25 | 144,32 | 142,57 | 142,84 | -0,05% | 749.674,00 |
| 18.07.2025 | 142,00 | 144,67 | 142,00 | 142,91 | 0,49% | 1.838.685,00 |
| 17.07.2025 | 141,35 | 142,73 | 140,02 | 142,21 | 0,35% | 1.194.869,00 |
| 16.07.2025 | 140,73 | 142,07 | 139,75 | 141,72 | 0,63% | 941.818,00 |
| 15.07.2025 | 142,80 | 143,04 | 140,71 | 140,83 | -1,76% | 957.927,00 |
| 14.07.2025 | 142,61 | 144,35 | 142,39 | 143,35 | 0,74% | 998.558,00 |
| 11.07.2025 | 140,84 | 143,02 | 140,74 | 142,29 | -0,27% | 948.417,00 |
| 10.07.2025 | 140,18 | 143,66 | 140,18 | 142,68 | 0,62% | 920.737,00 |
| 09.07.2025 | 140,67 | 142,21 | 139,91 | 141,80 | 0,55% | 1.411.482,00 |
| 08.07.2025 | 138,61 | 141,19 | 137,00 | 141,02 | 0,76% | 1.355.886,00 |
| 07.07.2025 | 139,95 | 140,49 | 138,91 | 139,96 | -0,06% | 887.994,00 |
| 03.07.2025 | 140,47 | 141,31 | 139,60 | 140,05 | -0,19% | 683.750,00 |
| 02.07.2025 | 142,18 | 142,49 | 140,09 | 140,31 | -1,58% | 1.205.345,00 |
| 01.07.2025 | 139,25 | 143,18 | 139,06 | 142,56 | 2,48% | 1.397.434,00 |
| 30.06.2025 | 137,79 | 139,19 | 137,43 | 139,11 | 0,86% | 1.298.080,00 |
| 27.06.2025 | 138,12 | 138,83 | 136,75 | 137,92 | -0,36% | 1.557.377,00 |
| 26.06.2025 | 140,14 | 140,92 | 137,88 | 138,42 | -1,16% | 928.457,00 |
| 25.06.2025 | 141,72 | 141,72 | 139,28 | 140,05 | -1,50% | 1.077.404,00 |
| 24.06.2025 | 142,90 | 143,46 | 141,82 | 142,18 | -1,26% | 934.219,00 |
| 23.06.2025 | 142,15 | 144,09 | 142,00 | 143,99 | 1,94% | 858.865,00 |
| 20.06.2025 | 141,08 | 142,25 | 140,08 | 141,25 | 0,11% | 2.415.870,00 |
| 18.06.2025 | 141,01 | 141,66 | 139,85 | 141,10 | 0,13% | 976.201,00 |
| 17.06.2025 | 140,51 | 141,13 | 138,38 | 140,92 | 0,32% | 1.156.798,00 |