350,490$
0,27%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 350,97 | 355,98 | 341,58 | 350,49 | 0,27% | 2.012.568,00 |
| 06.05.2026 | 344,00 | 353,53 | 341,19 | 349,53 | 1,98% | 1.833.442,00 |
| 05.05.2026 | 338,09 | 347,99 | 334,01 | 342,75 | 13,54% | 2.129.061,00 |
| 04.05.2026 | 304,60 | 307,83 | 298,91 | 301,88 | -1,71% | 1.025.850,00 |
| 01.05.2026 | 310,80 | 312,20 | 304,27 | 307,12 | -0,68% | 763.387,00 |
| 30.04.2026 | 294,68 | 309,57 | 294,68 | 309,23 | 5,85% | 1.173.345,00 |
| 29.04.2026 | 296,55 | 302,41 | 287,19 | 292,13 | -2,86% | 1.269.607,00 |
| 28.04.2026 | 301,54 | 303,58 | 296,27 | 300,73 | 0,31% | 1.070.289,00 |
| 27.04.2026 | 307,53 | 311,37 | 299,72 | 299,79 | -3,25% | 1.146.316,00 |
| 24.04.2026 | 307,32 | 315,89 | 307,32 | 309,87 | -0,43% | 850.751,00 |
| 23.04.2026 | 324,33 | 324,33 | 302,00 | 311,20 | -6,93% | 1.452.370,00 |
| 22.04.2026 | 336,58 | 337,69 | 329,34 | 334,38 | -0,25% | 649.147,00 |
| 21.04.2026 | 337,56 | 346,78 | 334,82 | 335,23 | -0,11% | 999.461,00 |
| 20.04.2026 | 326,78 | 335,71 | 324,27 | 335,61 | 2,39% | 748.894,00 |
| 17.04.2026 | 321,18 | 329,55 | 318,96 | 327,77 | 2,74% | 438.819,00 |
| 16.04.2026 | 322,84 | 327,00 | 317,41 | 319,04 | -2,19% | 733.514,00 |
| 15.04.2026 | 333,06 | 333,68 | 324,63 | 326,20 | -1,44% | 672.990,00 |
| 14.04.2026 | 325,84 | 333,47 | 323,47 | 330,98 | 1,94% | 749.394,00 |
| 13.04.2026 | 318,82 | 325,11 | 316,24 | 324,68 | 1,46% | 875.869,00 |
| 10.04.2026 | 319,42 | 321,57 | 316,80 | 320,00 | 0,74% | 848.068,00 |
| 09.04.2026 | 316,50 | 319,57 | 310,00 | 317,65 | -0,28% | 883.207,00 |
| 08.04.2026 | 315,26 | 322,98 | 311,62 | 318,53 | 3,63% | 992.693,00 |
| 07.04.2026 | 302,98 | 308,14 | 299,55 | 307,38 | 1,08% | 754.354,00 |
| 06.04.2026 | 307,52 | 307,86 | 301,24 | 304,09 | -0,05% | 639.555,00 |
| 02.04.2026 | 295,37 | 306,54 | 293,34 | 304,24 | 1,45% | 727.268,00 |
| 01.04.2026 | 301,93 | 305,98 | 297,39 | 299,89 | 0,70% | 910.532,00 |
| 31.03.2026 | 297,78 | 302,01 | 294,27 | 297,80 | 1,51% | 1.266.203,00 |
| 30.03.2026 | 292,91 | 295,33 | 290,16 | 293,37 | 1,46% | 777.543,00 |
| 27.03.2026 | 300,31 | 300,31 | 288,45 | 289,16 | -3,79% | 841.944,00 |
| 26.03.2026 | 300,72 | 308,28 | 300,11 | 300,56 | -0,58% | 925.902,00 |
| 25.03.2026 | 302,94 | 307,79 | 294,95 | 302,32 | 0,13% | 1.112.548,00 |
| 24.03.2026 | 297,68 | 305,42 | 295,90 | 301,92 | 0,04% | 669.459,00 |
| 23.03.2026 | 303,65 | 307,00 | 299,36 | 301,81 | 0,94% | 962.482,00 |
| 20.03.2026 | 299,50 | 303,44 | 298,22 | 298,99 | -0,19% | 1.926.002,00 |
| 19.03.2026 | 295,46 | 302,16 | 293,77 | 299,57 | 1,53% | 1.211.050,00 |
| 18.03.2026 | 299,48 | 299,48 | 291,33 | 295,05 | -0,65% | 958.441,00 |
| 17.03.2026 | 293,40 | 300,28 | 292,15 | 296,99 | 2,40% | 1.500.434,00 |
| 16.03.2026 | 285,15 | 294,11 | 284,08 | 290,02 | 1,20% | 712.952,00 |
| 13.03.2026 | 284,66 | 288,85 | 282,77 | 286,57 | 1,15% | 973.683,00 |
| 12.03.2026 | 293,76 | 296,89 | 283,27 | 283,32 | -4,78% | 1.349.640,00 |
| 11.03.2026 | 301,65 | 304,70 | 295,02 | 297,54 | -0,70% | 711.186,00 |
| 10.03.2026 | 305,95 | 307,67 | 297,59 | 299,63 | -1,98% | 978.767,00 |
| 09.03.2026 | 299,88 | 307,74 | 296,10 | 305,67 | 1,03% | 925.812,00 |
| 06.03.2026 | 312,75 | 314,14 | 302,44 | 302,54 | -4,14% | 1.202.049,00 |
| 05.03.2026 | 314,11 | 323,29 | 313,89 | 315,59 | -1,08% | 1.641.822,00 |
| 04.03.2026 | 310,44 | 319,59 | 310,44 | 319,04 | 2,21% | 1.231.061,00 |
| 03.03.2026 | 304,46 | 313,08 | 300,95 | 312,14 | 1,60% | 1.255.234,00 |
| 02.03.2026 | 313,36 | 314,45 | 306,52 | 307,23 | -3,80% | 1.260.071,00 |
| 27.02.2026 | 318,99 | 322,10 | 315,50 | 319,38 | -1,07% | 2.115.886,00 |
| 26.02.2026 | 320,13 | 322,98 | 314,39 | 322,83 | 1,06% | 1.205.501,00 |
| 25.02.2026 | 326,79 | 327,28 | 316,01 | 319,44 | -2,10% | 1.033.161,00 |
| 24.02.2026 | 328,00 | 331,97 | 321,99 | 326,30 | -0,45% | 1.370.774,00 |
| 23.02.2026 | 328,84 | 335,65 | 327,78 | 327,78 | -1,67% | 875.190,00 |
| 20.02.2026 | 327,43 | 334,69 | 322,86 | 333,33 | 1,42% | 1.302.354,00 |
| 19.02.2026 | 324,50 | 330,57 | 322,93 | 328,66 | 0,35% | 1.310.117,00 |
| 18.02.2026 | 319,87 | 328,48 | 317,15 | 327,53 | 1,90% | 1.394.174,00 |
| 17.02.2026 | 322,99 | 322,99 | 308,88 | 321,43 | -0,60% | 2.012.303,00 |
| 13.02.2026 | 322,22 | 325,87 | 314,09 | 323,37 | 1,11% | 2.532.396,00 |
| 12.02.2026 | 331,43 | 331,43 | 305,35 | 319,83 | -2,85% | 3.477.882,00 |
| 11.02.2026 | 326,00 | 337,83 | 322,54 | 329,20 | 0,67% | 4.015.865,00 |
| 10.02.2026 | 328,04 | 334,69 | 322,88 | 327,02 | -0,34% | 3.724.114,00 |
| 09.02.2026 | 332,29 | 344,97 | 326,24 | 328,14 | -13,94% | 2.551.757,00 |
| 06.02.2026 | 377,12 | 383,89 | 369,40 | 381,29 | 1,17% | 785.105,00 |
| 05.02.2026 | 385,69 | 385,73 | 373,40 | 376,89 | -1,94% | 696.967,00 |
| 04.02.2026 | 379,22 | 389,82 | 379,22 | 384,33 | 1,42% | 688.438,00 |
| 03.02.2026 | 378,12 | 386,85 | 375,55 | 378,95 | -0,09% | 870.191,00 |
| 02.02.2026 | 369,88 | 379,56 | 368,23 | 379,31 | 2,32% | 532.881,00 |
| 30.01.2026 | 374,24 | 376,41 | 367,12 | 370,72 | -1,19% | 865.203,00 |
| 29.01.2026 | 381,92 | 382,58 | 371,36 | 375,18 | -2,56% | 673.155,00 |
| 28.01.2026 | 388,55 | 388,66 | 379,90 | 385,03 | -1,30% | 382.608,00 |
| 27.01.2026 | 389,82 | 391,65 | 386,94 | 390,09 | -0,21% | 367.841,00 |
| 26.01.2026 | 390,36 | 396,58 | 389,71 | 390,90 | -2,38% | 307.826,00 |
| 22.01.2026 | 397,76 | 400,97 | 397,02 | 400,42 | 0,94% | 521.144,00 |
| 21.01.2026 | 383,38 | 399,56 | 383,01 | 396,71 | 3,35% | 518.624,00 |
| 20.01.2026 | 377,93 | 387,61 | 376,48 | 383,86 | -0,91% | 394.945,00 |
| 16.01.2026 | 391,44 | 393,88 | 384,82 | 387,37 | -1,83% | 550.754,00 |
| 15.01.2026 | 393,21 | 397,07 | 389,25 | 394,59 | 0,35% | 392.987,00 |
| 14.01.2026 | 394,03 | 398,85 | 391,64 | 393,20 | -0,21% | 517.874,00 |
| 13.01.2026 | 396,23 | 401,74 | 383,07 | 394,03 | 0,09% | 770.265,00 |
| 12.01.2026 | 395,54 | 400,54 | 390,91 | 393,68 | -0,77% | 331.853,00 |
| 09.01.2026 | 398,02 | 400,54 | 393,20 | 396,75 | 0,03% | 493.534,00 |
| 08.01.2026 | 396,17 | 400,07 | 394,90 | 396,65 | -0,69% | 413.503,00 |
| 07.01.2026 | 400,18 | 404,23 | 394,74 | 399,41 | -0,28% | 553.664,00 |
| 06.01.2026 | 394,97 | 408,67 | 394,38 | 400,54 | 1,41% | 466.093,00 |
| 05.01.2026 | 381,44 | 395,44 | 380,30 | 394,97 | 3,41% | 433.337,00 |
| 02.01.2026 | 380,88 | 382,54 | 373,54 | 381,96 | 0,56% | 461.737,00 |
| 31.12.2025 | 384,55 | 385,36 | 379,44 | 379,83 | -1,08% | 217.599,00 |
| 30.12.2025 | 387,40 | 387,40 | 380,91 | 383,99 | -0,29% | 265.443,00 |
| 29.12.2025 | 386,17 | 389,16 | 383,36 | 385,10 | -0,25% | 287.402,00 |
| 26.12.2025 | 384,28 | 386,60 | 383,76 | 386,06 | 0,32% | 222.087,00 |
| 24.12.2025 | 383,75 | 385,58 | 381,06 | 384,83 | 0,42% | 116.068,00 |
| 23.12.2025 | 382,92 | 383,86 | 380,78 | 383,21 | -0,24% | 332.880,00 |
| 22.12.2025 | 382,66 | 385,69 | 379,79 | 384,14 | 1,62% | 464.553,00 |
| 19.12.2025 | 374,16 | 378,03 | 372,17 | 378,03 | 0,46% | 1.893.618,00 |
| 18.12.2025 | 377,26 | 381,52 | 373,85 | 376,31 | -0,21% | 581.515,00 |
| 17.12.2025 | 377,95 | 383,54 | 375,45 | 377,12 | -0,37% | 494.126,00 |
| 16.12.2025 | 389,10 | 389,10 | 372,93 | 378,53 | -1,79% | 667.643,00 |
| 15.12.2025 | 387,64 | 390,00 | 379,92 | 385,42 | 0,02% | 687.138,00 |
| 12.12.2025 | 392,97 | 393,14 | 382,64 | 385,33 | -1,75% | 576.311,00 |
| 11.12.2025 | 396,81 | 396,81 | 387,28 | 392,21 | -0,91% | 561.020,00 |