39,580$
-1,64%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 39,98 | 40,22 | 39,58 | 39,58 | -1,64% | 1.900.093,00 |
| 04.03.2026 | 40,03 | 40,40 | 39,52 | 40,24 | 0,32% | 1.809.829,00 |
| 03.03.2026 | 40,09 | 40,32 | 38,86 | 40,11 | -0,10% | 2.888.765,00 |
| 02.03.2026 | 39,77 | 40,60 | 39,77 | 40,15 | 0,45% | 2.778.115,00 |
| 27.02.2026 | 39,81 | 40,88 | 39,72 | 39,97 | 0,48% | 28.405.306,00 |
| 26.02.2026 | 39,88 | 39,99 | 39,46 | 39,78 | -0,30% | 1.818.399,00 |
| 25.02.2026 | 39,58 | 39,98 | 38,77 | 39,90 | 0,35% | 2.379.433,00 |
| 24.02.2026 | 39,51 | 39,80 | 39,11 | 39,76 | 2,79% | 3.318.334,00 |
| 20.02.2026 | 39,18 | 39,18 | 38,38 | 38,68 | -1,05% | 1.560.381,00 |
| 19.02.2026 | 39,18 | 39,91 | 38,46 | 39,09 | 0,33% | 1.828.494,00 |
| 18.02.2026 | 39,40 | 39,44 | 38,84 | 38,96 | -1,62% | 1.575.204,00 |
| 17.02.2026 | 39,71 | 40,13 | 39,24 | 39,60 | -0,33% | 1.735.659,00 |
| 13.02.2026 | 38,52 | 39,77 | 38,43 | 39,73 | 2,98% | 2.008.835,00 |
| 12.02.2026 | 37,38 | 38,97 | 37,26 | 38,58 | 3,04% | 2.383.269,00 |
| 11.02.2026 | 37,65 | 37,81 | 37,13 | 37,44 | -0,58% | 2.170.418,00 |
| 10.02.2026 | 36,93 | 38,11 | 36,92 | 37,66 | 2,14% | 2.268.601,00 |
| 09.02.2026 | 37,25 | 37,27 | 36,37 | 36,87 | -1,47% | 2.065.504,00 |
| 06.02.2026 | 37,88 | 38,22 | 37,35 | 37,42 | -0,72% | 1.998.505,00 |
| 05.02.2026 | 37,67 | 38,42 | 37,42 | 37,69 | 0,78% | 1.964.861,00 |
| 04.02.2026 | 37,97 | 38,34 | 37,33 | 37,40 | -1,29% | 2.676.942,00 |
| 03.02.2026 | 38,44 | 39,31 | 37,82 | 37,89 | -0,94% | 2.372.987,00 |
| 02.02.2026 | 38,81 | 39,06 | 38,13 | 38,25 | -1,39% | 1.766.611,00 |
| 30.01.2026 | 38,39 | 38,95 | 38,25 | 38,79 | 0,21% | 2.137.002,00 |
| 29.01.2026 | 38,13 | 38,94 | 38,13 | 38,71 | 1,60% | 2.040.592,00 |
| 28.01.2026 | 39,15 | 39,37 | 38,07 | 38,10 | -2,98% | 2.295.317,00 |
| 27.01.2026 | 39,32 | 39,64 | 39,06 | 39,27 | -0,13% | 1.568.109,00 |
| 26.01.2026 | 39,47 | 39,94 | 39,31 | 39,32 | -0,71% | 1.784.194,00 |
| 22.01.2026 | 39,14 | 39,75 | 38,93 | 39,60 | 0,94% | 1.608.887,00 |
| 21.01.2026 | 39,72 | 39,86 | 39,15 | 39,23 | -0,23% | 1.578.529,00 |
| 20.01.2026 | 39,59 | 39,76 | 38,79 | 39,32 | -1,26% | 1.888.082,00 |
| 16.01.2026 | 39,75 | 40,06 | 39,60 | 39,82 | -0,45% | 3.315.307,00 |
| 15.01.2026 | 39,59 | 40,11 | 39,58 | 40,00 | 0,70% | 1.637.701,00 |
| 14.01.2026 | 39,21 | 39,94 | 39,21 | 39,72 | 1,35% | 1.548.348,00 |
| 13.01.2026 | 39,04 | 39,44 | 38,68 | 39,19 | 0,10% | 1.832.948,00 |
| 12.01.2026 | 38,50 | 39,40 | 38,50 | 39,15 | 2,17% | 2.111.511,00 |
| 09.01.2026 | 38,46 | 38,70 | 38,17 | 38,32 | -0,42% | 1.228.639,00 |
| 08.01.2026 | 38,02 | 38,70 | 37,95 | 38,48 | 1,21% | 2.043.570,00 |
| 07.01.2026 | 38,55 | 38,72 | 37,86 | 38,02 | -1,20% | 1.269.669,00 |
| 06.01.2026 | 37,75 | 38,66 | 37,75 | 38,48 | 1,83% | 2.042.353,00 |
| 05.01.2026 | 38,34 | 38,47 | 37,39 | 37,79 | -2,28% | 1.715.927,00 |
| 02.01.2026 | 38,27 | 38,99 | 38,10 | 38,67 | 0,81% | 1.426.670,00 |
| 31.12.2025 | 38,51 | 38,57 | 38,28 | 38,36 | -0,23% | 1.376.893,00 |
| 30.12.2025 | 38,50 | 38,80 | 38,41 | 38,45 | -0,67% | 1.158.834,00 |
| 29.12.2025 | 38,76 | 38,89 | 38,55 | 38,71 | 0,36% | 1.472.496,00 |
| 26.12.2025 | 38,65 | 38,84 | 38,49 | 38,57 | 0,00% | 953.319,00 |
| 24.12.2025 | 38,43 | 38,64 | 38,40 | 38,57 | 0,36% | 488.096,00 |
| 23.12.2025 | 38,38 | 38,60 | 38,31 | 38,43 | -0,36% | 828.180,00 |
| 22.12.2025 | 37,88 | 38,63 | 37,69 | 38,57 | 1,69% | 1.403.060,00 |
| 19.12.2025 | 38,62 | 38,62 | 37,88 | 37,93 | -1,91% | 3.322.611,00 |
| 18.12.2025 | 38,97 | 39,22 | 38,56 | 38,67 | -0,87% | 2.060.529,00 |
| 17.12.2025 | 38,02 | 39,11 | 38,00 | 39,01 | 1,83% | 2.275.087,00 |
| 16.12.2025 | 38,60 | 39,11 | 38,04 | 38,31 | -0,31% | 3.209.760,00 |
| 15.12.2025 | 38,04 | 38,76 | 38,01 | 38,43 | 1,26% | 2.093.434,00 |
| 12.12.2025 | 37,79 | 38,35 | 37,73 | 37,95 | 0,74% | 1.921.770,00 |
| 11.12.2025 | 37,50 | 38,06 | 37,38 | 37,67 | 1,37% | 1.967.068,00 |
| 10.12.2025 | 37,30 | 37,45 | 36,94 | 37,16 | -0,19% | 2.024.721,00 |
| 09.12.2025 | 37,57 | 37,94 | 37,19 | 37,23 | -0,61% | 1.982.470,00 |
| 08.12.2025 | 37,90 | 37,97 | 37,32 | 37,46 | -1,42% | 2.570.874,00 |
| 05.12.2025 | 37,70 | 38,38 | 37,70 | 38,00 | 0,26% | 1.925.621,00 |
| 04.12.2025 | 38,94 | 39,28 | 37,70 | 37,90 | -2,47% | 3.453.506,00 |
| 03.12.2025 | 39,27 | 39,48 | 38,72 | 38,86 | 0,03% | 1.572.644,00 |
| 02.12.2025 | 39,60 | 40,00 | 38,71 | 38,85 | -1,32% | 1.784.253,00 |
| 01.12.2025 | 39,50 | 39,77 | 39,18 | 39,37 | -0,56% | 1.618.075,00 |
| 28.11.2025 | 39,22 | 39,74 | 39,09 | 39,59 | 0,84% | 895.455,00 |
| 26.11.2025 | 39,56 | 39,86 | 39,25 | 39,26 | -0,66% | 1.813.285,00 |
| 25.11.2025 | 40,25 | 40,25 | 39,52 | 39,52 | -1,03% | 1.492.283,00 |
| 24.11.2025 | 40,00 | 40,19 | 39,58 | 39,93 | 3,26% | 5.193.666,00 |
| 20.11.2025 | 38,39 | 38,75 | 38,12 | 38,67 | 0,99% | 2.144.737,00 |
| 19.11.2025 | 39,01 | 39,18 | 38,12 | 38,29 | -2,20% | 2.361.158,00 |
| 18.11.2025 | 39,80 | 39,96 | 39,01 | 39,15 | -1,98% | 2.430.075,00 |
| 17.11.2025 | 39,73 | 40,22 | 39,57 | 39,94 | -0,03% | 1.474.321,00 |
| 13.11.2025 | 38,93 | 40,10 | 38,85 | 39,95 | 2,23% | 2.021.505,00 |
| 12.11.2025 | 38,92 | 39,24 | 38,92 | 39,08 | -0,96% | 1.069.865,00 |
| 11.11.2025 | 39,27 | 39,73 | 39,27 | 39,46 | 0,51% | 1.370.989,00 |
| 10.11.2025 | 39,36 | 39,54 | 39,02 | 39,26 | -0,98% | 1.513.520,00 |
| 07.11.2025 | 39,57 | 39,95 | 39,13 | 39,65 | 0,35% | 1.813.882,00 |
| 06.11.2025 | 39,56 | 40,12 | 39,45 | 39,51 | -0,43% | 1.957.229,00 |
| 05.11.2025 | 38,59 | 39,99 | 38,55 | 39,68 | 3,33% | 2.501.790,00 |
| 04.11.2025 | 38,35 | 38,77 | 38,15 | 38,40 | 0,84% | 2.899.101,00 |
| 03.11.2025 | 38,70 | 38,73 | 37,94 | 38,08 | -2,43% | 3.177.601,00 |
| 31.10.2025 | 38,51 | 39,13 | 37,86 | 39,03 | 0,62% | 2.680.173,00 |
| 30.10.2025 | 39,10 | 39,42 | 38,65 | 38,79 | -0,97% | 1.882.771,00 |
| 29.10.2025 | 40,27 | 40,39 | 39,05 | 39,17 | -3,40% | 2.457.599,00 |
| 28.10.2025 | 40,35 | 40,76 | 39,78 | 40,55 | -0,20% | 4.503.987,00 |
| 27.10.2025 | 41,03 | 41,43 | 40,18 | 40,63 | -1,41% | 4.558.211,00 |
| 24.10.2025 | 41,45 | 41,76 | 40,99 | 41,21 | -0,22% | 1.457.720,00 |
| 23.10.2025 | 42,01 | 42,02 | 40,88 | 41,30 | -0,94% | 1.555.855,00 |
| 22.10.2025 | 41,67 | 42,37 | 41,47 | 41,69 | 0,00% | 1.636.056,00 |
| 21.10.2025 | 41,93 | 41,93 | 41,39 | 41,69 | -0,57% | 1.876.230,00 |
| 20.10.2025 | 41,25 | 42,04 | 41,16 | 41,93 | 1,65% | 1.885.554,00 |
| 17.10.2025 | 41,28 | 41,70 | 41,10 | 41,25 | -0,22% | 2.000.697,00 |
| 16.10.2025 | 40,73 | 41,54 | 40,73 | 41,34 | 1,65% | 1.857.889,00 |
| 15.10.2025 | 39,90 | 40,77 | 39,78 | 40,67 | 1,80% | 1.448.588,00 |
| 14.10.2025 | 39,94 | 40,65 | 39,79 | 39,95 | 0,43% | 1.252.186,00 |
| 13.10.2025 | 40,34 | 40,78 | 39,66 | 39,78 | -2,28% | 1.510.131,00 |
| 10.10.2025 | 40,55 | 41,10 | 40,29 | 40,71 | 0,59% | 2.285.003,00 |
| 09.10.2025 | 41,16 | 41,27 | 40,45 | 40,47 | -1,39% | 2.005.103,00 |
| 08.10.2025 | 40,90 | 41,11 | 40,50 | 41,04 | 1,01% | 1.776.459,00 |
| 07.10.2025 | 40,11 | 40,77 | 39,81 | 40,63 | 1,40% | 1.609.249,00 |
| 06.10.2025 | 39,50 | 40,08 | 39,26 | 40,07 | 3,89% | 1.669.565,00 |