40,370$
-1,34%
Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 41,00 | 41,06 | 40,09 | 40,37 | -1,34% | 2.176.432,00 |
| 23.04.2025 | 41,10 | 41,12 | 39,92 | 40,92 | -0,66% | 1.944.830,00 |
| 22.04.2025 | 40,79 | 41,30 | 40,42 | 41,19 | 2,51% | 1.133.962,00 |
| 21.04.2025 | 40,43 | 40,64 | 39,83 | 40,18 | -0,86% | 840.747,00 |
| 17.04.2025 | 40,17 | 40,84 | 40,12 | 40,53 | 1,20% | 962.913,00 |
| 16.04.2025 | 40,18 | 40,52 | 39,91 | 40,05 | 0,35% | 1.205.088,00 |
| 15.04.2025 | 40,32 | 40,59 | 39,89 | 39,91 | -0,62% | 1.479.192,00 |
| 14.04.2025 | 39,25 | 40,32 | 39,11 | 40,16 | 2,01% | 1.284.126,00 |
| 11.04.2025 | 38,54 | 39,44 | 38,14 | 39,37 | 2,66% | 1.681.862,00 |
| 10.04.2025 | 37,97 | 38,73 | 37,41 | 38,35 | 1,56% | 2.297.583,00 |
| 09.04.2025 | 37,23 | 38,35 | 36,72 | 37,76 | 0,37% | 3.157.532,00 |
| 08.04.2025 | 38,81 | 38,96 | 37,27 | 37,62 | -1,83% | 2.991.320,00 |
| 07.04.2025 | 38,52 | 39,66 | 37,95 | 38,32 | -3,13% | 3.404.571,00 |
| 04.04.2025 | 40,84 | 41,65 | 39,23 | 39,56 | -2,66% | 3.697.616,00 |
| 03.04.2025 | 39,95 | 41,23 | 39,71 | 40,64 | 3,17% | 1.746.998,00 |
| 02.04.2025 | 39,66 | 39,80 | 39,25 | 39,39 | -0,40% | 1.168.168,00 |
| 01.04.2025 | 39,53 | 39,78 | 39,28 | 39,55 | 0,05% | 1.260.895,00 |
| 31.03.2025 | 39,54 | 39,99 | 39,22 | 39,53 | 0,61% | 1.695.751,00 |
| 28.03.2025 | 38,83 | 39,47 | 38,72 | 39,29 | 1,66% | 2.140.175,00 |
| 27.03.2025 | 38,77 | 39,04 | 38,53 | 38,65 | 0,21% | 2.211.268,00 |
| 26.03.2025 | 37,97 | 38,75 | 37,88 | 38,57 | 1,77% | 1.321.013,00 |
| 25.03.2025 | 38,13 | 38,23 | 37,65 | 37,90 | -0,66% | 1.379.121,00 |
| 24.03.2025 | 38,51 | 38,85 | 38,00 | 38,15 | -0,93% | 1.574.372,00 |
| 21.03.2025 | 38,98 | 39,27 | 38,21 | 38,51 | -0,90% | 3.706.113,00 |
| 20.03.2025 | 39,01 | 39,29 | 38,54 | 38,86 | -0,72% | 1.704.173,00 |
| 19.03.2025 | 39,48 | 39,63 | 38,91 | 39,14 | -1,41% | 1.165.993,00 |
| 18.03.2025 | 39,82 | 39,94 | 39,45 | 39,70 | -0,38% | 1.206.146,00 |
| 17.03.2025 | 39,38 | 40,27 | 39,13 | 39,85 | 0,89% | 1.380.856,00 |
| 14.03.2025 | 38,93 | 39,57 | 38,77 | 39,50 | 0,92% | 1.325.744,00 |
| 13.03.2025 | 38,66 | 39,40 | 38,38 | 39,14 | 1,53% | 1.398.359,00 |
| 12.03.2025 | 39,19 | 39,39 | 38,45 | 38,55 | -2,77% | 1.273.444,00 |
| 11.03.2025 | 40,42 | 40,63 | 39,61 | 39,65 | -2,27% | 1.996.075,00 |
| 10.03.2025 | 39,75 | 41,17 | 39,62 | 40,57 | 1,91% | 2.747.357,00 |
| 07.03.2025 | 38,45 | 40,10 | 38,25 | 39,81 | 3,54% | 2.085.005,00 |
| 06.03.2025 | 38,42 | 38,64 | 37,84 | 38,45 | -0,10% | 1.444.421,00 |
| 05.03.2025 | 38,63 | 38,82 | 38,22 | 38,49 | -0,67% | 1.503.691,00 |
| 04.03.2025 | 39,19 | 39,54 | 38,62 | 38,75 | -0,90% | 2.076.420,00 |
| 03.03.2025 | 37,90 | 39,17 | 37,78 | 39,10 | 2,95% | 1.861.168,00 |
| 28.02.2025 | 37,91 | 38,34 | 37,56 | 37,98 | 1,09% | 2.922.922,00 |
| 27.02.2025 | 36,58 | 37,75 | 35,96 | 37,57 | 0,16% | 1.856.574,00 |
| 26.02.2025 | 37,83 | 37,85 | 37,34 | 37,51 | -1,32% | 2.420.438,00 |
| 25.02.2025 | 37,20 | 38,10 | 36,85 | 38,01 | 2,65% | 2.262.161,00 |
| 24.02.2025 | 36,94 | 37,35 | 36,25 | 37,03 | 1,31% | 1.992.100,00 |
| 21.02.2025 | 36,14 | 36,77 | 35,98 | 36,55 | 1,64% | 1.772.919,00 |
| 20.02.2025 | 35,60 | 36,03 | 35,35 | 35,96 | 1,24% | 1.695.219,00 |
| 19.02.2025 | 35,58 | 35,94 | 35,39 | 35,52 | -0,39% | 1.679.383,00 |
| 18.02.2025 | 35,00 | 35,79 | 34,85 | 35,66 | 1,31% | 1.112.103,00 |
| 14.02.2025 | 35,82 | 36,15 | 35,14 | 35,20 | -1,76% | 910.371,00 |
| 13.02.2025 | 35,58 | 35,95 | 35,48 | 35,83 | 0,31% | 1.106.137,00 |
| 12.02.2025 | 35,08 | 35,95 | 35,08 | 35,72 | 0,88% | 1.674.239,00 |
| 11.02.2025 | 34,82 | 35,42 | 34,58 | 35,41 | 1,35% | 846.778,00 |
| 10.02.2025 | 34,99 | 34,99 | 34,70 | 34,94 | -0,63% | 774.671,00 |
| 07.02.2025 | 35,12 | 35,32 | 34,93 | 35,16 | -0,48% | 1.045.954,00 |
| 06.02.2025 | 35,45 | 35,45 | 35,11 | 35,33 | 0,03% | 815.515,00 |
| 05.02.2025 | 35,67 | 35,83 | 35,25 | 35,32 | -0,28% | 1.223.420,00 |
| 04.02.2025 | 35,70 | 35,87 | 35,22 | 35,42 | -1,64% | 1.485.399,00 |
| 03.02.2025 | 35,19 | 36,17 | 35,01 | 36,01 | 1,49% | 1.429.280,00 |
| 31.01.2025 | 35,23 | 35,53 | 34,98 | 35,48 | 0,06% | 2.010.681,00 |
| 30.01.2025 | 35,45 | 35,67 | 35,10 | 35,46 | 0,85% | 1.205.793,00 |
| 29.01.2025 | 35,60 | 35,66 | 34,93 | 35,16 | -1,54% | 1.415.048,00 |
| 28.01.2025 | 35,87 | 36,25 | 35,41 | 35,71 | 0,79% | 2.042.208,00 |
| 27.01.2025 | 33,90 | 35,51 | 33,88 | 35,43 | 5,79% | 1.618.644,00 |
| 24.01.2025 | 33,58 | 33,70 | 33,38 | 33,49 | -0,33% | 1.653.533,00 |
| 23.01.2025 | 33,76 | 34,14 | 33,53 | 33,60 | -0,03% | 1.876.463,00 |
| 22.01.2025 | 34,63 | 34,68 | 33,57 | 33,61 | -3,78% | 1.675.362,00 |
| 21.01.2025 | 35,10 | 35,67 | 34,90 | 34,93 | -0,23% | 1.474.085,00 |
| 17.01.2025 | 34,94 | 35,38 | 34,89 | 35,01 | -0,37% | 1.524.066,00 |
| 16.01.2025 | 34,46 | 35,21 | 34,14 | 35,14 | 1,88% | 1.254.609,00 |
| 15.01.2025 | 34,58 | 34,87 | 34,33 | 34,49 | 1,11% | 1.325.911,00 |
| 14.01.2025 | 33,78 | 34,24 | 33,78 | 34,11 | 1,10% | 1.816.170,00 |
| 13.01.2025 | 34,08 | 34,08 | 33,18 | 33,74 | -1,00% | 2.165.006,00 |
| 10.01.2025 | 34,76 | 35,01 | 34,05 | 34,08 | -2,63% | 1.846.238,00 |
| 08.01.2025 | 35,00 | 35,27 | 34,71 | 35,00 | -0,77% | 1.577.242,00 |
| 07.01.2025 | 35,30 | 35,75 | 35,12 | 35,27 | -0,48% | 1.434.351,00 |
| 06.01.2025 | 36,12 | 36,14 | 35,36 | 35,44 | -1,99% | 1.155.365,00 |
| 03.01.2025 | 36,07 | 36,37 | 35,99 | 36,16 | 0,33% | 749.441,00 |
| 02.01.2025 | 36,42 | 36,64 | 35,94 | 36,04 | -0,77% | 939.337,00 |
| 31.12.2024 | 36,44 | 36,56 | 36,00 | 36,32 | 0,28% | 857.282,00 |
| 30.12.2024 | 36,18 | 36,41 | 35,86 | 36,22 | -0,66% | 885.371,00 |
| 27.12.2024 | 36,48 | 36,83 | 36,32 | 36,46 | -0,41% | 634.875,00 |
| 26.12.2024 | 36,24 | 36,68 | 36,15 | 36,61 | 0,58% | 755.129,00 |
| 24.12.2024 | 36,17 | 36,41 | 36,01 | 36,40 | 0,41% | 456.812,00 |
| 23.12.2024 | 36,28 | 36,35 | 35,77 | 36,25 | -0,30% | 1.134.406,00 |
| 20.12.2024 | 36,14 | 36,58 | 36,05 | 36,36 | 0,50% | 5.380.672,00 |
| 19.12.2024 | 36,22 | 36,72 | 35,91 | 36,18 | -0,17% | 1.630.070,00 |
| 18.12.2024 | 37,86 | 38,02 | 36,20 | 36,24 | -4,61% | 1.896.327,00 |
| 17.12.2024 | 38,20 | 38,55 | 37,90 | 37,99 | -0,94% | 1.493.552,00 |
| 16.12.2024 | 38,70 | 39,13 | 38,32 | 38,35 | -0,88% | 1.586.075,00 |
| 13.12.2024 | 38,87 | 38,89 | 38,49 | 38,69 | -1,00% | 837.177,00 |
| 12.12.2024 | 38,64 | 39,23 | 38,53 | 39,08 | 1,19% | 1.254.458,00 |
| 11.12.2024 | 38,91 | 39,07 | 38,53 | 38,62 | -1,18% | 1.265.628,00 |
| 10.12.2024 | 38,69 | 39,28 | 38,19 | 39,08 | 0,64% | 983.433,00 |
| 09.12.2024 | 38,80 | 39,23 | 38,76 | 38,83 | -0,28% | 937.416,00 |
| 06.12.2024 | 39,32 | 39,32 | 38,70 | 38,94 | -0,97% | 1.127.724,00 |
| 05.12.2024 | 39,27 | 39,43 | 39,09 | 39,32 | 0,38% | 893.893,00 |
| 04.12.2024 | 39,62 | 39,65 | 39,06 | 39,17 | -1,26% | 1.160.414,00 |
| 03.12.2024 | 40,35 | 40,47 | 39,65 | 39,67 | -1,29% | 1.062.124,00 |
| 02.12.2024 | 40,01 | 40,28 | 39,59 | 40,19 | 0,40% | 1.741.507,00 |
| 29.11.2024 | 40,08 | 40,35 | 39,98 | 40,03 | -0,62% | 638.545,00 |
| 27.11.2024 | 40,33 | 40,65 | 40,16 | 40,28 | 0,60% | 1.193.734,00 |