128,880$
0,55%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 127,99 | 129,50 | 127,31 | 128,88 | 0,55% | 1.128.630,00 |
| 08.10.2026 | 127,61 | 128,81 | 126,34 | 128,18 | 0,63% | 2.121.194,00 |
| 07.10.2026 | 128,09 | 128,77 | 126,51 | 127,38 | -0,52% | 2.353.760,00 |
| 06.10.2026 | 128,07 | 128,99 | 127,02 | 128,04 | 0,16% | 2.067.385,00 |
| 05.10.2026 | 130,38 | 130,90 | 127,28 | 127,84 | -1,85% | 1.821.071,00 |
| 02.10.2026 | 128,89 | 130,38 | 128,21 | 130,25 | 1,87% | 2.147.417,00 |
| 01.10.2026 | 129,06 | 129,07 | 126,35 | 127,86 | -1,24% | 2.422.361,00 |
| 30.09.2026 | 130,48 | 131,51 | 129,44 | 129,47 | -0,25% | 1.688.234,00 |
| 29.09.2026 | 127,83 | 130,52 | 127,33 | 129,80 | 0,67% | 1.598.493,00 |
| 28.09.2026 | 130,44 | 131,05 | 128,47 | 128,93 | -1,51% | 1.744.496,00 |
| 25.09.2026 | 131,60 | 131,72 | 129,80 | 130,91 | -0,47% | 1.224.565,00 |
| 24.09.2026 | 133,84 | 134,75 | 131,40 | 131,53 | -1,15% | 1.256.545,00 |
| 23.09.2026 | 133,28 | 134,32 | 132,07 | 133,06 | -0,57% | 2.114.060,00 |
| 22.09.2026 | 134,06 | 135,08 | 133,52 | 133,82 | -0,11% | 2.065.442,00 |
| 21.09.2026 | 135,31 | 136,03 | 133,73 | 133,97 | -1,42% | 1.389.999,00 |
| 18.09.2026 | 136,85 | 137,32 | 135,44 | 135,90 | -1,69% | 3.580.655,00 |
| 17.09.2026 | 138,10 | 138,54 | 136,29 | 138,24 | 0,35% | 1.944.111,00 |
| 16.09.2026 | 138,31 | 139,01 | 137,25 | 137,76 | -0,19% | 1.380.220,00 |
| 15.09.2026 | 138,76 | 139,34 | 137,55 | 138,02 | -0,65% | 1.545.670,00 |
| 14.09.2026 | 138,88 | 139,73 | 137,53 | 138,92 | 0,89% | 1.575.381,00 |
| 11.09.2026 | 140,47 | 140,95 | 137,27 | 137,69 | -1,54% | 1.392.373,00 |
| 10.09.2026 | 141,83 | 142,37 | 139,72 | 139,84 | -0,35% | 1.973.316,00 |
| 09.09.2026 | 140,53 | 142,04 | 139,77 | 140,33 | -0,04% | 2.121.850,00 |
| 08.09.2026 | 140,80 | 141,85 | 140,36 | 140,38 | -0,23% | 2.012.035,00 |
| 04.09.2026 | 140,00 | 141,28 | 139,43 | 140,70 | -0,13% | 2.074.148,00 |
| 03.09.2026 | 139,76 | 141,27 | 139,76 | 140,89 | 1,00% | 1.665.303,00 |
| 02.09.2026 | 137,18 | 142,27 | 136,22 | 139,49 | 1,52% | 2.336.755,00 |
| 01.09.2026 | 139,17 | 139,56 | 136,73 | 137,40 | -0,60% | 1.615.295,00 |
| 31.08.2026 | 136,98 | 138,89 | 136,36 | 138,23 | -0,05% | 2.306.876,00 |
| 28.08.2026 | 137,00 | 138,45 | 136,23 | 138,30 | 1,18% | 1.907.888,00 |
| 27.08.2026 | 136,05 | 138,26 | 135,27 | 136,69 | -0,58% | 2.208.018,00 |
| 26.08.2026 | 137,48 | 138,62 | 137,23 | 137,49 | -0,08% | 1.361.390,00 |
| 25.08.2026 | 139,00 | 139,80 | 137,10 | 137,60 | -1,65% | 1.933.817,00 |
| 24.08.2026 | 136,00 | 140,13 | 135,04 | 139,91 | 3,34% | 2.343.338,00 |
| 21.08.2026 | 137,18 | 137,39 | 135,26 | 135,39 | -1,33% | 1.926.824,00 |
| 20.08.2026 | 137,96 | 139,34 | 137,09 | 137,21 | -1,08% | 1.466.882,00 |
| 19.08.2026 | 136,38 | 139,36 | 136,30 | 138,71 | 1,79% | 3.024.855,00 |
| 18.08.2026 | 136,09 | 137,75 | 135,36 | 136,27 | 1,43% | 1.882.340,00 |
| 17.08.2026 | 135,19 | 135,94 | 133,25 | 134,35 | -1,36% | 1.966.180,00 |
| 14.08.2026 | 136,50 | 136,99 | 135,08 | 136,20 | -0,19% | 1.727.875,00 |
| 13.08.2026 | 135,05 | 137,15 | 135,05 | 136,46 | 1,14% | 3.408.688,00 |
| 12.08.2026 | 135,62 | 136,39 | 134,19 | 134,92 | -0,84% | 2.889.116,00 |
| 11.08.2026 | 133,93 | 136,14 | 133,07 | 136,06 | 0,45% | 1.729.212,00 |
| 10.08.2026 | 134,19 | 135,86 | 131,90 | 135,45 | 0,10% | 2.437.263,00 |
| 07.08.2026 | 133,84 | 136,24 | 133,22 | 135,31 | 0,36% | 1.200.113,00 |
| 06.08.2026 | 135,09 | 135,42 | 133,32 | 134,82 | 0,49% | 1.459.566,00 |
| 05.08.2026 | 134,40 | 135,32 | 132,27 | 134,16 | 0,11% | 1.960.023,00 |
| 04.08.2026 | 129,95 | 134,55 | 129,74 | 134,01 | 2,06% | 3.591.291,00 |
| 03.08.2026 | 133,74 | 137,10 | 130,91 | 131,30 | -2,14% | 2.494.986,00 |
| 31.07.2026 | 136,65 | 136,90 | 134,13 | 134,17 | -1,93% | 3.252.572,00 |
| 30.07.2026 | 140,00 | 141,25 | 135,61 | 136,81 | -0,93% | 3.398.775,00 |
| 29.07.2026 | 138,60 | 140,30 | 137,07 | 138,09 | 0,04% | 2.851.021,00 |
| 28.07.2026 | 136,02 | 140,44 | 135,49 | 138,04 | 2,59% | 4.470.512,00 |
| 27.07.2026 | 133,53 | 136,59 | 133,42 | 134,56 | -0,07% | 2.541.076,00 |
| 24.07.2026 | 135,29 | 135,81 | 133,95 | 134,66 | 0,19% | 1.467.912,00 |
| 23.07.2026 | 132,98 | 135,44 | 132,41 | 134,41 | 0,43% | 2.002.740,00 |
| 22.07.2026 | 132,70 | 133,91 | 132,03 | 133,83 | 1,75% | 1.737.644,00 |
| 21.07.2026 | 132,76 | 133,35 | 130,73 | 131,53 | -1,59% | 1.964.029,00 |
| 20.07.2026 | 134,52 | 135,76 | 132,40 | 133,65 | -1,08% | 1.539.648,00 |
| 17.07.2026 | 136,46 | 137,76 | 134,24 | 135,11 | 0,58% | 2.390.842,00 |
| 16.07.2026 | 129,45 | 134,77 | 129,45 | 134,33 | 3,96% | 1.835.048,00 |
| 15.07.2026 | 131,18 | 132,52 | 128,95 | 129,21 | -1,79% | 1.510.390,00 |
| 14.07.2026 | 131,42 | 132,65 | 130,88 | 131,57 | 0,03% | 1.097.618,00 |
| 13.07.2026 | 131,36 | 133,33 | 131,05 | 131,53 | 0,64% | 1.235.859,00 |
| 10.07.2026 | 130,74 | 131,70 | 129,64 | 130,69 | 0,11% | 1.673.399,00 |
| 09.07.2026 | 131,10 | 131,86 | 130,09 | 130,55 | -1,01% | 1.373.001,00 |
| 08.07.2026 | 135,96 | 135,96 | 131,75 | 131,88 | -2,18% | 1.644.080,00 |
| 07.07.2026 | 134,68 | 138,42 | 134,26 | 134,82 | 1,30% | 2.078.464,00 |
| 06.07.2026 | 135,75 | 136,13 | 132,00 | 133,09 | -2,75% | 3.562.444,00 |
| 02.07.2026 | 133,03 | 136,93 | 132,07 | 136,86 | 3,85% | 3.269.337,00 |
| 01.07.2026 | 131,60 | 133,43 | 130,99 | 131,79 | 0,16% | 2.439.441,00 |
| 30.06.2026 | 132,30 | 133,44 | 130,92 | 131,58 | -0,69% | 2.764.011,00 |
| 29.06.2026 | 131,36 | 133,13 | 130,78 | 132,50 | -0,14% | 2.146.179,00 |
| 26.06.2026 | 131,30 | 132,68 | 129,70 | 132,68 | 2,06% | 3.403.240,00 |
| 25.06.2026 | 130,50 | 131,39 | 128,62 | 130,00 | 0,28% | 2.226.715,00 |
| 24.06.2026 | 127,94 | 129,86 | 126,37 | 129,64 | 2,40% | 1.881.600,00 |
| 23.06.2026 | 126,75 | 127,24 | 125,69 | 126,60 | 1,34% | 1.541.879,00 |
| 22.06.2026 | 125,33 | 127,70 | 124,65 | 124,92 | -0,12% | 2.420.343,00 |
| 18.06.2026 | 125,70 | 127,55 | 124,53 | 125,07 | -0,27% | 4.992.263,00 |
| 17.06.2026 | 127,75 | 128,54 | 124,48 | 125,41 | -2,38% | 2.334.108,00 |
| 16.06.2026 | 127,56 | 128,74 | 126,89 | 128,47 | 1,26% | 2.548.090,00 |
| 15.06.2026 | 123,80 | 127,94 | 123,33 | 126,87 | 0,44% | 3.094.616,00 |
| 12.06.2026 | 124,74 | 126,54 | 124,19 | 126,31 | 1,49% | 2.356.104,00 |
| 11.06.2026 | 125,79 | 127,20 | 124,07 | 124,45 | -1,59% | 2.099.799,00 |
| 10.06.2026 | 126,95 | 128,04 | 125,60 | 126,46 | 0,74% | 1.614.973,00 |
| 09.06.2026 | 122,50 | 126,73 | 122,01 | 125,53 | 2,48% | 1.586.591,00 |
| 08.06.2026 | 123,56 | 124,70 | 122,27 | 122,49 | -1,59% | 1.311.777,00 |
| 05.06.2026 | 123,34 | 126,70 | 122,62 | 124,47 | 1,82% | 2.565.343,00 |
| 04.06.2026 | 125,13 | 125,85 | 121,95 | 122,25 | -1,26% | 1.827.049,00 |
| 03.06.2026 | 123,51 | 125,26 | 123,00 | 123,81 | 0,11% | 3.151.474,00 |
| 02.06.2026 | 121,95 | 123,70 | 120,57 | 123,68 | 2,11% | 2.169.406,00 |
| 01.06.2026 | 122,99 | 123,29 | 120,61 | 121,13 | -1,74% | 1.707.285,00 |
| 29.05.2026 | 123,06 | 124,50 | 122,11 | 123,27 | 0,75% | 5.349.784,00 |
| 28.05.2026 | 123,72 | 125,17 | 122,28 | 122,35 | -1,16% | 1.732.562,00 |
| 27.05.2026 | 123,61 | 125,75 | 123,22 | 123,78 | -0,06% | 1.139.016,00 |
| 26.05.2026 | 124,96 | 125,29 | 123,80 | 123,85 | -1,08% | 1.426.535,00 |
| 22.05.2026 | 124,00 | 125,67 | 123,45 | 125,20 | 1,07% | 1.121.584,00 |
| 21.05.2026 | 122,50 | 124,13 | 121,94 | 123,88 | 1,24% | 1.280.012,00 |
| 20.05.2026 | 123,65 | 124,83 | 121,99 | 122,36 | -1,45% | 1.844.775,00 |
| 19.05.2026 | 124,97 | 126,32 | 123,85 | 124,16 | -0,54% | 1.586.522,00 |