344,060$
-1,94%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 356,48 | 356,48 | 343,15 | 344,06 | -1,94% | 355.902,00 |
| 08.05.2025 | 348,86 | 358,36 | 344,11 | 350,88 | 1,57% | 512.377,00 |
| 07.05.2025 | 341,07 | 347,82 | 337,09 | 345,46 | 1,90% | 738.843,00 |
| 06.05.2025 | 341,96 | 345,87 | 328,79 | 339,02 | -2,69% | 1.007.231,00 |
| 05.05.2025 | 350,00 | 353,64 | 346,40 | 348,38 | -0,59% | 671.492,00 |
| 02.05.2025 | 348,42 | 358,29 | 345,73 | 350,45 | 2,52% | 456.526,00 |
| 01.05.2025 | 346,01 | 351,01 | 336,64 | 341,83 | -1,70% | 536.674,00 |
| 30.04.2025 | 338,52 | 348,10 | 337,53 | 347,73 | 2,03% | 589.574,00 |
| 29.04.2025 | 339,82 | 344,95 | 336,39 | 340,82 | 0,28% | 277.988,00 |
| 28.04.2025 | 338,73 | 345,22 | 335,70 | 339,88 | 0,59% | 308.163,00 |
| 25.04.2025 | 338,26 | 339,78 | 330,01 | 337,89 | -0,82% | 252.622,00 |
| 24.04.2025 | 336,95 | 341,77 | 328,43 | 340,70 | 1,74% | 412.250,00 |
| 23.04.2025 | 341,44 | 352,91 | 333,88 | 334,86 | 1,25% | 569.996,00 |
| 22.04.2025 | 321,78 | 332,62 | 320,08 | 330,71 | 4,58% | 516.847,00 |
| 21.04.2025 | 319,01 | 321,10 | 313,02 | 316,23 | -1,49% | 496.818,00 |
| 17.04.2025 | 320,85 | 324,48 | 315,25 | 321,01 | -0,03% | 430.177,00 |
| 16.04.2025 | 322,95 | 329,35 | 317,91 | 321,10 | -0,72% | 382.199,00 |
| 15.04.2025 | 333,10 | 333,94 | 322,21 | 323,44 | -3,09% | 468.261,00 |
| 14.04.2025 | 332,74 | 335,57 | 328,13 | 333,77 | 2,63% | 309.660,00 |
| 11.04.2025 | 312,24 | 326,37 | 310,00 | 325,22 | 3,36% | 608.680,00 |
| 10.04.2025 | 325,50 | 325,79 | 304,02 | 314,66 | -6,50% | 858.222,00 |
| 09.04.2025 | 302,28 | 337,17 | 297,14 | 336,52 | 9,36% | 1.254.182,00 |
| 08.04.2025 | 340,59 | 340,59 | 302,94 | 307,71 | -5,55% | 1.161.925,00 |
| 07.04.2025 | 319,80 | 339,23 | 308,84 | 325,80 | 0,27% | 1.073.718,00 |
| 04.04.2025 | 339,14 | 342,85 | 321,40 | 324,92 | -5,85% | 933.517,00 |
| 03.04.2025 | 350,00 | 353,76 | 342,33 | 345,12 | -4,83% | 1.014.454,00 |
| 02.04.2025 | 354,26 | 363,30 | 352,38 | 362,64 | 1,87% | 525.713,00 |
| 01.04.2025 | 367,00 | 367,80 | 354,39 | 356,00 | -3,41% | 560.430,00 |
| 31.03.2025 | 366,14 | 370,35 | 355,52 | 368,57 | 1,77% | 512.886,00 |
| 28.03.2025 | 371,91 | 372,04 | 360,61 | 362,16 | -2,27% | 277.512,00 |
| 27.03.2025 | 363,51 | 373,86 | 363,51 | 370,59 | 0,76% | 343.846,00 |
| 26.03.2025 | 372,70 | 375,33 | 364,60 | 367,79 | -0,20% | 279.423,00 |
| 25.03.2025 | 372,29 | 376,09 | 365,91 | 368,53 | -1,28% | 453.878,00 |
| 24.03.2025 | 366,79 | 377,52 | 366,79 | 373,30 | 2,15% | 371.509,00 |
| 21.03.2025 | 360,73 | 366,43 | 355,00 | 365,46 | 0,62% | 848.339,00 |
| 20.03.2025 | 371,42 | 371,42 | 362,77 | 363,22 | -2,19% | 459.746,00 |
| 19.03.2025 | 381,80 | 381,80 | 371,29 | 371,34 | -2,83% | 458.668,00 |
| 18.03.2025 | 377,42 | 382,23 | 374,22 | 382,15 | 0,85% | 484.351,00 |
| 17.03.2025 | 376,65 | 383,99 | 376,15 | 378,92 | 0,47% | 356.394,00 |
| 14.03.2025 | 367,44 | 379,00 | 360,31 | 377,15 | 3,49% | 375.931,00 |
| 13.03.2025 | 367,39 | 376,45 | 363,65 | 364,44 | -2,33% | 425.238,00 |
| 12.03.2025 | 380,87 | 381,73 | 370,27 | 373,13 | -1,51% | 371.915,00 |
| 11.03.2025 | 391,91 | 392,45 | 377,69 | 378,85 | -2,93% | 656.456,00 |
| 10.03.2025 | 390,36 | 399,99 | 387,55 | 390,29 | -0,69% | 531.072,00 |
| 07.03.2025 | 385,91 | 396,67 | 381,26 | 392,99 | 1,72% | 502.044,00 |
| 06.03.2025 | 380,38 | 394,66 | 379,86 | 386,33 | 1,96% | 641.855,00 |
| 05.03.2025 | 367,19 | 382,48 | 364,80 | 378,89 | 2,95% | 647.948,00 |
| 04.03.2025 | 369,39 | 373,24 | 361,45 | 368,05 | -1,01% | 610.098,00 |
| 03.03.2025 | 377,63 | 379,29 | 369,88 | 371,79 | -1,47% | 486.607,00 |
| 28.02.2025 | 377,74 | 379,84 | 369,41 | 377,34 | 1,15% | 681.125,00 |
| 27.02.2025 | 381,50 | 381,50 | 362,70 | 373,06 | -3,10% | 531.830,00 |
| 26.02.2025 | 380,69 | 387,69 | 377,57 | 384,98 | 1,09% | 660.788,00 |
| 25.02.2025 | 379,27 | 386,12 | 375,11 | 380,83 | 0,41% | 519.394,00 |
| 24.02.2025 | 374,54 | 385,35 | 370,02 | 379,27 | 1,19% | 393.171,00 |
| 21.02.2025 | 381,83 | 384,10 | 372,93 | 374,82 | -1,57% | 270.292,00 |
| 20.02.2025 | 380,00 | 385,00 | 379,35 | 380,81 | 0,75% | 311.425,00 |
| 19.02.2025 | 375,23 | 379,43 | 374,89 | 377,97 | 0,45% | 544.410,00 |
| 18.02.2025 | 368,32 | 378,46 | 363,48 | 376,29 | 1,77% | 587.503,00 |
| 14.02.2025 | 381,06 | 381,06 | 368,55 | 369,73 | -2,47% | 471.600,00 |
| 13.02.2025 | 387,00 | 388,43 | 372,86 | 379,11 | -0,73% | 771.029,00 |
| 12.02.2025 | 388,35 | 388,35 | 368,34 | 381,91 | -5,77% | 1.176.336,00 |
| 11.02.2025 | 403,86 | 412,19 | 400,95 | 405,29 | -0,56% | 623.963,00 |
| 10.02.2025 | 410,94 | 411,00 | 402,69 | 407,58 | -0,47% | 391.127,00 |
| 07.02.2025 | 408,58 | 415,11 | 402,47 | 409,50 | -0,35% | 377.217,00 |
| 06.02.2025 | 416,00 | 417,10 | 409,17 | 410,95 | -0,76% | 364.388,00 |
| 05.02.2025 | 411,98 | 415,90 | 409,52 | 414,09 | 0,90% | 277.077,00 |
| 04.02.2025 | 409,94 | 413,08 | 405,00 | 410,40 | -0,19% | 300.918,00 |
| 03.02.2025 | 405,38 | 415,74 | 403,19 | 411,19 | -1,03% | 352.559,00 |
| 31.01.2025 | 415,70 | 423,00 | 411,00 | 415,48 | -0,43% | 329.907,00 |
| 30.01.2025 | 411,94 | 423,56 | 410,40 | 417,28 | 3,24% | 400.730,00 |
| 29.01.2025 | 409,23 | 412,00 | 402,52 | 404,17 | -2,25% | 351.157,00 |
| 28.01.2025 | 417,47 | 419,28 | 412,26 | 413,48 | -0,23% | 398.410,00 |
| 27.01.2025 | 409,73 | 415,19 | 409,40 | 414,44 | 0,76% | 266.301,00 |
| 24.01.2025 | 409,50 | 414,20 | 409,32 | 411,30 | -0,36% | 278.035,00 |
| 23.01.2025 | 409,48 | 413,68 | 399,52 | 412,80 | 1,09% | 320.941,00 |
| 22.01.2025 | 412,19 | 413,00 | 408,04 | 408,35 | -1,32% | 499.579,00 |
| 21.01.2025 | 402,22 | 416,24 | 402,22 | 413,81 | 2,43% | 670.131,00 |
| 17.01.2025 | 406,71 | 411,51 | 401,62 | 404,00 | -0,35% | 447.797,00 |
| 16.01.2025 | 398,37 | 406,14 | 387,56 | 405,43 | 1,94% | 343.439,00 |
| 15.01.2025 | 405,05 | 411,58 | 383,71 | 397,70 | -1,79% | 683.235,00 |
| 14.01.2025 | 402,41 | 406,78 | 395,24 | 404,93 | 1,27% | 645.907,00 |
| 13.01.2025 | 384,29 | 401,00 | 381,21 | 399,87 | 5,13% | 616.241,00 |
| 10.01.2025 | 369,52 | 382,85 | 369,49 | 380,35 | 1,64% | 578.331,00 |
| 08.01.2025 | 376,28 | 376,79 | 371,19 | 374,20 | -0,75% | 452.561,00 |
| 07.01.2025 | 380,50 | 385,34 | 374,81 | 377,03 | -0,02% | 250.106,00 |
| 06.01.2025 | 369,91 | 380,90 | 369,83 | 377,10 | 1,44% | 345.806,00 |
| 03.01.2025 | 371,11 | 373,79 | 367,74 | 371,76 | 0,95% | 275.642,00 |
| 02.01.2025 | 375,31 | 375,56 | 365,98 | 368,26 | -0,73% | 343.200,00 |
| 31.12.2024 | 370,45 | 375,94 | 369,76 | 370,98 | 0,01% | 180.131,00 |
| 30.12.2024 | 368,48 | 373,70 | 367,21 | 370,94 | -0,98% | 199.854,00 |
| 27.12.2024 | 375,57 | 377,12 | 372,33 | 374,60 | -0,58% | 216.995,00 |
| 26.12.2024 | 370,82 | 377,70 | 368,83 | 376,78 | 0,97% | 310.766,00 |
| 24.12.2024 | 369,26 | 373,55 | 367,16 | 373,15 | 0,92% | 105.584,00 |
| 23.12.2024 | 365,63 | 370,00 | 361,19 | 369,76 | 0,43% | 299.841,00 |
| 20.12.2024 | 359,11 | 369,61 | 357,84 | 368,16 | 2,09% | 1.662.344,00 |
| 19.12.2024 | 360,77 | 361,98 | 354,37 | 360,63 | 0,06% | 451.945,00 |
| 18.12.2024 | 373,61 | 378,20 | 359,98 | 360,43 | -3,56% | 576.211,00 |
| 17.12.2024 | 372,88 | 379,00 | 371,15 | 373,72 | -0,08% | 598.878,00 |
| 16.12.2024 | 376,90 | 378,86 | 372,30 | 374,01 | -1,12% | 564.211,00 |
| 13.12.2024 | 380,58 | 383,11 | 373,41 | 378,26 | -1,25% | 305.164,00 |