387,210$
19,84%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 375,00 | 389,35 | 372,15 | 387,21 | 19,84% | 1.905.904,00 |
| 31.10.2024 | 324,90 | 326,78 | 321,94 | 323,11 | -1,07% | 660.058,00 |
| 30.10.2024 | 327,64 | 334,03 | 326,16 | 326,59 | 0,59% | 459.108,00 |
| 29.10.2024 | 323,43 | 326,89 | 321,32 | 324,67 | -0,26% | 297.910,00 |
| 28.10.2024 | 328,95 | 330,72 | 324,62 | 325,51 | 0,30% | 373.635,00 |
| 25.10.2024 | 327,82 | 329,87 | 324,06 | 324,55 | -0,84% | 206.824,00 |
| 24.10.2024 | 333,49 | 334,73 | 327,21 | 327,30 | -1,79% | 270.541,00 |
| 23.10.2024 | 338,34 | 339,80 | 329,67 | 333,28 | -1,81% | 386.634,00 |
| 22.10.2024 | 340,85 | 342,83 | 335,64 | 339,43 | -1,76% | 323.911,00 |
| 21.10.2024 | 346,55 | 348,43 | 341,22 | 345,50 | -0,85% | 400.681,00 |
| 18.10.2024 | 349,65 | 353,41 | 346,97 | 348,45 | 0,33% | 418.825,00 |
| 17.10.2024 | 358,31 | 362,79 | 340,91 | 347,31 | -1,88% | 542.326,00 |
| 16.10.2024 | 356,37 | 359,25 | 349,92 | 353,97 | -1,67% | 470.154,00 |
| 15.10.2024 | 358,06 | 364,60 | 357,50 | 360,00 | 0,77% | 394.354,00 |
| 14.10.2024 | 356,75 | 358,49 | 354,88 | 357,25 | -0,20% | 180.251,00 |
| 11.10.2024 | 354,53 | 360,19 | 353,21 | 357,97 | 1,51% | 270.457,00 |
| 10.10.2024 | 354,25 | 357,61 | 350,46 | 352,64 | -1,17% | 249.511,00 |
| 09.10.2024 | 359,66 | 359,99 | 354,21 | 356,83 | -0,58% | 240.399,00 |
| 08.10.2024 | 361,09 | 361,79 | 356,16 | 358,91 | 2,57% | 519.808,00 |
| 07.10.2024 | 349,73 | 351,21 | 344,78 | 349,92 | -0,73% | 279.291,00 |
| 04.10.2024 | 358,44 | 358,44 | 350,03 | 352,51 | -0,53% | 567.976,00 |
| 03.10.2024 | 353,25 | 358,30 | 351,11 | 354,40 | -0,18% | 435.700,00 |
| 02.10.2024 | 356,67 | 360,05 | 354,04 | 355,05 | -0,92% | 349.260,00 |
| 01.10.2024 | 360,08 | 360,57 | 351,75 | 358,33 | -0,43% | 460.231,00 |
| 30.09.2024 | 356,11 | 362,65 | 355,14 | 359,89 | 0,72% | 416.336,00 |
| 27.09.2024 | 356,30 | 363,55 | 354,49 | 357,33 | 0,46% | 649.570,00 |
| 26.09.2024 | 344,57 | 356,02 | 342,20 | 355,68 | 4,61% | 465.167,00 |
| 25.09.2024 | 344,08 | 344,08 | 337,72 | 340,00 | -1,12% | 543.899,00 |
| 24.09.2024 | 342,47 | 350,24 | 340,73 | 343,84 | 1,22% | 419.497,00 |
| 23.09.2024 | 338,37 | 340,51 | 333,86 | 339,71 | 0,94% | 258.905,00 |
| 20.09.2024 | 334,83 | 337,49 | 327,93 | 336,56 | -0,56% | 581.245,00 |
| 19.09.2024 | 340,53 | 342,65 | 337,20 | 338,45 | 1,52% | 279.224,00 |
| 18.09.2024 | 329,61 | 339,99 | 327,55 | 333,37 | 1,34% | 248.748,00 |
| 17.09.2024 | 330,65 | 331,33 | 325,02 | 328,97 | 0,10% | 267.863,00 |
| 16.09.2024 | 328,61 | 331,55 | 325,40 | 328,65 | 0,86% | 267.124,00 |
| 13.09.2024 | 322,70 | 327,96 | 322,70 | 325,86 | 1,17% | 292.090,00 |
| 12.09.2024 | 326,63 | 327,15 | 314,84 | 322,08 | -1,42% | 371.614,00 |
| 11.09.2024 | 327,66 | 327,77 | 320,87 | 326,73 | -0,44% | 349.273,00 |
| 10.09.2024 | 331,89 | 331,89 | 324,05 | 328,16 | -1,19% | 369.861,00 |
| 09.09.2024 | 332,46 | 334,01 | 330,17 | 332,10 | 0,99% | 346.941,00 |
| 06.09.2024 | 331,37 | 334,94 | 327,30 | 328,84 | -0,75% | 337.693,00 |
| 05.09.2024 | 333,07 | 333,14 | 325,74 | 331,31 | -0,08% | 301.310,00 |
| 04.09.2024 | 339,46 | 341,05 | 329,76 | 331,56 | -2,41% | 355.814,00 |
| 03.09.2024 | 342,66 | 348,21 | 337,25 | 339,75 | -1,91% | 239.753,00 |
| 30.08.2024 | 345,14 | 347,43 | 340,60 | 346,35 | 0,48% | 307.777,00 |
| 29.08.2024 | 342,89 | 347,41 | 341,28 | 344,71 | 1,11% | 209.533,00 |
| 28.08.2024 | 339,58 | 343,12 | 338,32 | 340,94 | 1,24% | 209.524,00 |
| 27.08.2024 | 336,76 | 337,76 | 332,91 | 336,77 | 0,05% | 207.892,00 |
| 26.08.2024 | 343,30 | 343,90 | 336,38 | 336,59 | -1,70% | 189.702,00 |
| 23.08.2024 | 338,99 | 343,34 | 336,92 | 342,42 | 1,88% | 157.144,00 |
| 22.08.2024 | 340,00 | 344,98 | 335,01 | 336,09 | -0,37% | 309.150,00 |
| 21.08.2024 | 336,81 | 338,73 | 334,15 | 337,34 | 0,35% | 218.567,00 |
| 20.08.2024 | 340,61 | 342,71 | 335,49 | 336,16 | -1,20% | 259.261,00 |
| 19.08.2024 | 339,93 | 342,22 | 337,73 | 340,26 | 0,08% | 329.313,00 |
| 16.08.2024 | 340,41 | 344,24 | 337,92 | 339,98 | -0,21% | 297.968,00 |
| 15.08.2024 | 339,78 | 342,87 | 338,68 | 340,68 | 1,25% | 310.933,00 |
| 14.08.2024 | 339,63 | 342,02 | 333,01 | 336,49 | -0,69% | 218.352,00 |
| 13.08.2024 | 334,35 | 340,41 | 331,36 | 338,83 | 1,62% | 338.585,00 |
| 12.08.2024 | 331,44 | 333,64 | 325,14 | 333,42 | 0,22% | 331.707,00 |
| 09.08.2024 | 333,11 | 333,44 | 329,34 | 332,70 | -0,19% | 212.664,00 |
| 08.08.2024 | 322,78 | 333,90 | 322,78 | 333,34 | 3,57% | 298.391,00 |
| 07.08.2024 | 332,07 | 333,27 | 320,79 | 321,85 | -2,73% | 355.888,00 |
| 06.08.2024 | 330,87 | 342,26 | 329,72 | 330,89 | 0,63% | 394.335,00 |
| 05.08.2024 | 334,02 | 337,33 | 326,18 | 328,83 | -4,87% | 560.244,00 |
| 02.08.2024 | 346,57 | 347,43 | 329,25 | 345,66 | -1,95% | 695.103,00 |
| 01.08.2024 | 340,28 | 353,04 | 338,17 | 352,53 | 4,83% | 797.398,00 |
| 31.07.2024 | 351,28 | 354,97 | 330,00 | 336,28 | 2,63% | 985.075,00 |
| 30.07.2024 | 323,88 | 328,48 | 320,96 | 327,66 | 1,90% | 713.017,00 |
| 29.07.2024 | 318,47 | 323,56 | 312,04 | 321,54 | 1,13% | 556.152,00 |
| 26.07.2024 | 314,35 | 322,74 | 310,52 | 317,96 | 2,47% | 277.122,00 |
| 25.07.2024 | 305,08 | 320,64 | 305,08 | 310,29 | 1,63% | 353.314,00 |
| 24.07.2024 | 300,32 | 310,25 | 300,32 | 305,31 | 1,49% | 400.992,00 |
| 23.07.2024 | 312,07 | 312,07 | 300,26 | 300,83 | -2,08% | 341.699,00 |
| 22.07.2024 | 305,37 | 308,45 | 300,88 | 307,22 | 1,49% | 447.049,00 |
| 19.07.2024 | 309,05 | 309,05 | 301,15 | 302,72 | -2,03% | 386.798,00 |
| 18.07.2024 | 311,75 | 321,37 | 307,28 | 308,98 | -1,72% | 349.724,00 |
| 17.07.2024 | 313,25 | 323,34 | 309,76 | 314,38 | -0,74% | 421.323,00 |
| 16.07.2024 | 304,26 | 317,58 | 304,26 | 316,73 | 4,56% | 518.387,00 |
| 15.07.2024 | 301,07 | 304,97 | 300,02 | 302,93 | 0,18% | 276.324,00 |
| 12.07.2024 | 303,04 | 308,43 | 301,86 | 302,40 | 0,31% | 276.441,00 |
| 11.07.2024 | 292,06 | 303,10 | 292,06 | 301,48 | 4,57% | 532.928,00 |
| 10.07.2024 | 283,98 | 288,60 | 283,41 | 288,31 | 1,89% | 301.534,00 |
| 09.07.2024 | 285,84 | 285,84 | 279,24 | 282,97 | -0,91% | 337.411,00 |
| 08.07.2024 | 288,38 | 288,38 | 283,04 | 285,57 | -0,22% | 411.249,00 |
| 05.07.2024 | 288,39 | 288,39 | 284,46 | 286,21 | -0,45% | 224.523,00 |
| 03.07.2024 | 285,66 | 289,46 | 283,61 | 287,50 | 1,06% | 260.940,00 |
| 02.07.2024 | 282,52 | 286,22 | 280,86 | 284,49 | 0,63% | 323.000,00 |
| 01.07.2024 | 291,94 | 294,61 | 279,28 | 282,70 | -2,56% | 627.508,00 |
| 28.06.2024 | 287,25 | 292,03 | 286,99 | 290,12 | 1,27% | 1.016.825,00 |
| 27.06.2024 | 288,67 | 292,61 | 286,24 | 286,47 | -1,32% | 520.456,00 |
| 26.06.2024 | 285,12 | 290,34 | 283,59 | 290,30 | 1,16% | 475.911,00 |
| 25.06.2024 | 287,45 | 290,58 | 286,36 | 286,97 | -0,80% | 276.676,00 |
| 24.06.2024 | 291,17 | 293,29 | 289,16 | 289,27 | -0,34% | 304.028,00 |
| 21.06.2024 | 291,05 | 291,85 | 288,89 | 290,27 | 0,09% | 1.031.474,00 |
| 20.06.2024 | 292,18 | 295,07 | 288,78 | 290,00 | -1,49% | 659.284,00 |
| 18.06.2024 | 294,47 | 296,88 | 291,85 | 294,40 | 0,05% | 552.985,00 |
| 17.06.2024 | 297,52 | 297,52 | 292,37 | 294,25 | -0,23% | 604.733,00 |
| 14.06.2024 | 293,40 | 295,57 | 289,71 | 294,94 | -0,19% | 251.647,00 |
| 13.06.2024 | 299,74 | 301,13 | 291,80 | 295,51 | -1,81% | 365.275,00 |
| 12.06.2024 | 304,68 | 304,68 | 299,99 | 300,96 | 0,15% | 569.582,00 |