137,730$
0,17%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 135,87 | 138,59 | 134,91 | 137,73 | 0,17% | 2.658.067,00 |
| 06.03.2026 | 133,80 | 137,81 | 132,87 | 137,49 | 2,12% | 1.661.468,00 |
| 05.03.2026 | 135,71 | 136,89 | 134,47 | 134,63 | -1,30% | 1.926.683,00 |
| 04.03.2026 | 135,29 | 136,76 | 134,01 | 136,41 | 0,44% | 1.781.054,00 |
| 03.03.2026 | 134,01 | 136,49 | 131,71 | 135,81 | 0,27% | 2.006.379,00 |
| 02.03.2026 | 135,31 | 137,27 | 135,09 | 135,44 | -0,43% | 1.463.616,00 |
| 27.02.2026 | 134,86 | 137,72 | 134,47 | 136,03 | 1,27% | 2.564.436,00 |
| 26.02.2026 | 134,30 | 135,18 | 133,22 | 134,32 | 0,07% | 1.616.019,00 |
| 25.02.2026 | 133,99 | 134,32 | 131,35 | 134,22 | 0,10% | 1.603.827,00 |
| 24.02.2026 | 133,14 | 134,11 | 131,75 | 134,08 | 3,64% | 1.543.227,00 |
| 20.02.2026 | 132,15 | 132,50 | 129,22 | 129,37 | -1,51% | 2.332.746,00 |
| 19.02.2026 | 132,55 | 134,21 | 129,18 | 131,36 | 0,15% | 1.577.034,00 |
| 18.02.2026 | 133,25 | 134,60 | 130,44 | 131,16 | -1,76% | 2.356.726,00 |
| 17.02.2026 | 134,13 | 135,00 | 132,06 | 133,51 | 0,01% | 2.176.587,00 |
| 13.02.2026 | 127,85 | 133,68 | 127,85 | 133,50 | 4,00% | 3.176.791,00 |
| 12.02.2026 | 123,90 | 129,89 | 123,50 | 128,37 | 3,78% | 3.426.444,00 |
| 11.02.2026 | 124,57 | 124,98 | 122,96 | 123,69 | -1,07% | 1.649.551,00 |
| 10.02.2026 | 122,00 | 126,38 | 122,00 | 125,03 | 1,69% | 1.708.430,00 |
| 09.02.2026 | 124,33 | 124,54 | 121,28 | 122,95 | -1,11% | 1.795.636,00 |
| 06.02.2026 | 126,24 | 127,27 | 124,15 | 124,33 | -1,07% | 1.352.901,00 |
| 05.02.2026 | 124,98 | 127,50 | 124,57 | 125,68 | 1,11% | 1.366.939,00 |
| 04.02.2026 | 127,11 | 127,42 | 124,00 | 124,30 | -1,26% | 2.147.733,00 |
| 03.02.2026 | 126,78 | 129,91 | 125,52 | 125,89 | -0,54% | 2.644.081,00 |
| 02.02.2026 | 129,43 | 129,89 | 126,38 | 126,57 | -1,98% | 1.563.583,00 |
| 30.01.2026 | 129,26 | 129,26 | 127,51 | 129,13 | 0,10% | 1.039.280,00 |
| 29.01.2026 | 127,53 | 130,05 | 127,05 | 129,00 | 1,53% | 1.377.181,00 |
| 28.01.2026 | 130,66 | 131,20 | 126,36 | 127,05 | -2,67% | 1.486.009,00 |
| 27.01.2026 | 130,10 | 131,63 | 129,37 | 130,53 | -0,16% | 1.283.414,00 |
| 26.01.2026 | 130,48 | 132,13 | 130,16 | 130,74 | -0,62% | 1.289.354,00 |
| 22.01.2026 | 131,10 | 132,68 | 129,83 | 131,56 | 0,44% | 1.204.669,00 |
| 21.01.2026 | 132,23 | 132,86 | 130,53 | 130,99 | -0,33% | 1.334.365,00 |
| 20.01.2026 | 132,61 | 133,50 | 129,90 | 131,42 | -1,44% | 1.454.967,00 |
| 16.01.2026 | 132,69 | 133,73 | 132,32 | 133,34 | -0,01% | 1.532.010,00 |
| 15.01.2026 | 132,40 | 133,65 | 131,88 | 133,35 | 0,68% | 1.651.843,00 |
| 14.01.2026 | 130,94 | 132,87 | 130,85 | 132,45 | 0,91% | 1.514.292,00 |
| 13.01.2026 | 129,00 | 131,38 | 128,68 | 131,26 | 0,74% | 2.201.998,00 |
| 12.01.2026 | 130,30 | 132,27 | 129,26 | 130,30 | 1,81% | 1.691.258,00 |
| 09.01.2026 | 129,09 | 129,92 | 127,57 | 127,98 | -1,00% | 1.466.396,00 |
| 08.01.2026 | 127,20 | 129,93 | 126,72 | 129,27 | 1,57% | 1.741.870,00 |
| 07.01.2026 | 129,28 | 130,54 | 127,17 | 127,27 | -1,32% | 1.418.961,00 |
| 06.01.2026 | 127,18 | 129,93 | 126,85 | 128,97 | 1,23% | 1.653.179,00 |
| 05.01.2026 | 130,10 | 130,10 | 125,56 | 127,40 | -2,24% | 2.391.119,00 |
| 02.01.2026 | 130,50 | 131,36 | 129,13 | 130,32 | -0,14% | 863.568,00 |
| 31.12.2025 | 130,92 | 131,38 | 130,36 | 130,50 | -0,48% | 658.893,00 |
| 30.12.2025 | 130,93 | 131,84 | 130,70 | 131,13 | 0,14% | 762.581,00 |
| 29.12.2025 | 130,75 | 131,52 | 129,56 | 130,95 | 0,31% | 732.138,00 |
| 26.12.2025 | 131,51 | 131,52 | 130,23 | 130,55 | -0,56% | 563.286,00 |
| 24.12.2025 | 130,66 | 131,40 | 130,62 | 131,28 | 0,41% | 368.647,00 |
| 23.12.2025 | 130,78 | 131,73 | 130,46 | 130,75 | -0,70% | 868.991,00 |
| 22.12.2025 | 129,85 | 132,19 | 129,09 | 131,67 | 1,09% | 1.038.060,00 |
| 19.12.2025 | 132,50 | 132,68 | 130,22 | 130,25 | -2,08% | 2.946.917,00 |
| 18.12.2025 | 133,75 | 134,64 | 132,55 | 133,02 | -0,74% | 1.756.823,00 |
| 17.12.2025 | 132,16 | 134,21 | 131,58 | 134,01 | 0,97% | 1.768.066,00 |
| 16.12.2025 | 134,46 | 135,53 | 131,95 | 132,72 | -1,05% | 2.630.780,00 |
| 15.12.2025 | 132,08 | 134,41 | 131,50 | 134,13 | 1,96% | 2.171.057,00 |
| 12.12.2025 | 130,75 | 132,20 | 130,41 | 131,55 | 1,12% | 1.946.297,00 |
| 11.12.2025 | 129,00 | 132,20 | 129,00 | 130,09 | 1,06% | 2.064.778,00 |
| 10.12.2025 | 128,24 | 129,17 | 127,51 | 128,72 | 0,44% | 2.386.191,00 |
| 09.12.2025 | 128,91 | 130,11 | 127,88 | 128,15 | -0,24% | 2.182.122,00 |
| 08.12.2025 | 129,41 | 130,00 | 127,64 | 128,46 | -0,80% | 2.255.687,00 |
| 05.12.2025 | 128,63 | 130,28 | 128,07 | 129,50 | 0,44% | 1.887.524,00 |
| 04.12.2025 | 130,56 | 131,55 | 128,00 | 128,93 | -1,56% | 2.598.334,00 |
| 03.12.2025 | 131,45 | 132,45 | 129,63 | 130,97 | 0,17% | 2.157.768,00 |
| 02.12.2025 | 131,52 | 133,37 | 129,48 | 130,75 | -0,19% | 2.729.916,00 |
| 01.12.2025 | 129,53 | 131,98 | 129,04 | 131,00 | 0,71% | 3.138.116,00 |
| 28.11.2025 | 129,01 | 130,67 | 128,50 | 130,07 | 0,17% | 845.028,00 |
| 26.11.2025 | 131,00 | 131,69 | 129,83 | 129,85 | -0,41% | 1.515.781,00 |
| 25.11.2025 | 132,12 | 133,00 | 130,25 | 130,39 | -0,85% | 1.452.808,00 |
| 24.11.2025 | 132,69 | 132,85 | 131,01 | 131,51 | 2,64% | 5.337.167,00 |
| 20.11.2025 | 128,15 | 128,32 | 125,91 | 128,13 | 0,79% | 2.057.659,00 |
| 19.11.2025 | 129,70 | 130,24 | 126,74 | 127,12 | -2,15% | 1.883.670,00 |
| 18.11.2025 | 133,04 | 133,31 | 129,51 | 129,91 | -2,09% | 1.782.421,00 |
| 17.11.2025 | 132,15 | 133,26 | 131,46 | 132,68 | 0,93% | 2.070.740,00 |
| 13.11.2025 | 128,61 | 132,22 | 128,00 | 131,46 | 1,30% | 2.157.272,00 |
| 12.11.2025 | 129,96 | 130,36 | 129,01 | 129,77 | -0,18% | 1.510.616,00 |
| 11.11.2025 | 129,50 | 130,79 | 128,95 | 130,01 | 0,83% | 1.382.157,00 |
| 10.11.2025 | 130,36 | 130,36 | 127,61 | 128,94 | -1,45% | 1.776.340,00 |
| 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 |