45,170$
-0,59%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,59 | 45,90 | 45,11 | 45,17 | -0,59% | 813.260,00 |
| 11.11.2026 | 45,64 | 45,70 | 45,07 | 45,44 | -0,09% | 686.225,00 |
| 10.11.2026 | 45,17 | 45,85 | 44,96 | 45,48 | 0,66% | 1.327.705,00 |
| 09.11.2026 | 44,20 | 45,78 | 43,92 | 45,18 | 3,93% | 1.116.008,00 |
| 06.11.2026 | 43,67 | 44,07 | 43,22 | 43,47 | -0,87% | 923.843,00 |
| 05.11.2026 | 44,92 | 45,54 | 43,72 | 43,85 | -2,88% | 1.388.938,00 |
| 04.11.2026 | 44,84 | 45,52 | 43,52 | 45,15 | 2,33% | 3.114.898,00 |
| 03.11.2026 | 44,88 | 45,13 | 43,96 | 44,12 | -1,23% | 2.971.899,00 |
| 02.11.2026 | 44,94 | 46,30 | 44,58 | 44,67 | -0,29% | 1.868.435,00 |
| 30.10.2026 | 44,98 | 45,36 | 44,22 | 44,80 | 0,16% | 1.438.965,00 |
| 29.10.2026 | 43,47 | 45,02 | 43,33 | 44,73 | 2,83% | 2.379.050,00 |
| 28.10.2026 | 46,16 | 47,40 | 42,89 | 43,50 | -11,50% | 2.484.531,00 |
| 27.10.2026 | 49,72 | 49,72 | 48,70 | 49,15 | -0,34% | 1.315.949,00 |
| 26.10.2026 | 48,90 | 49,96 | 48,66 | 49,32 | 1,59% | 1.029.139,00 |
| 23.10.2026 | 48,64 | 48,85 | 48,05 | 48,55 | -0,23% | 1.026.422,00 |
| 22.10.2026 | 47,96 | 49,17 | 47,27 | 48,66 | 0,58% | 1.014.614,00 |
| 21.10.2026 | 46,82 | 48,50 | 46,82 | 48,38 | 1,40% | 765.443,00 |
| 20.10.2026 | 46,34 | 47,74 | 46,34 | 47,71 | 1,25% | 616.082,00 |
| 19.10.2026 | 46,69 | 47,60 | 46,68 | 47,12 | 0,13% | 783.921,00 |
| 16.10.2026 | 46,96 | 47,42 | 46,49 | 47,06 | 0,49% | 884.708,00 |
| 15.10.2026 | 47,16 | 47,29 | 46,53 | 46,83 | -0,55% | 906.460,00 |
| 14.10.2026 | 46,66 | 47,12 | 46,38 | 47,09 | -0,21% | 901.982,00 |
| 13.10.2026 | 47,36 | 47,43 | 46,35 | 47,19 | 0,73% | 813.469,00 |
| 12.10.2026 | 46,41 | 47,29 | 46,31 | 46,85 | 0,60% | 717.763,00 |
| 09.10.2026 | 46,43 | 47,78 | 46,17 | 46,57 | 0,71% | 662.160,00 |
| 08.10.2026 | 46,16 | 46,75 | 45,61 | 46,24 | -0,52% | 819.962,00 |
| 07.10.2026 | 47,86 | 47,86 | 46,11 | 46,48 | -2,86% | 907.162,00 |
| 06.10.2026 | 48,38 | 48,61 | 47,49 | 47,85 | -0,29% | 956.867,00 |
| 05.10.2026 | 48,14 | 48,56 | 47,20 | 47,99 | 0,67% | 1.181.937,00 |
| 02.10.2026 | 47,88 | 48,56 | 47,40 | 47,67 | 1,00% | 822.661,00 |
| 01.10.2026 | 46,31 | 47,35 | 45,83 | 47,20 | 1,57% | 746.123,00 |
| 30.09.2026 | 46,40 | 47,11 | 46,40 | 46,47 | -0,68% | 867.215,00 |
| 29.09.2026 | 46,90 | 46,94 | 46,09 | 46,79 | 0,13% | 694.864,00 |
| 28.09.2026 | 46,38 | 46,82 | 46,11 | 46,73 | 0,17% | 702.371,00 |
| 25.09.2026 | 46,51 | 47,16 | 46,47 | 46,65 | 0,11% | 538.093,00 |
| 24.09.2026 | 46,49 | 46,65 | 46,07 | 46,60 | -0,38% | 669.919,00 |
| 23.09.2026 | 46,55 | 47,00 | 46,31 | 46,78 | -0,28% | 572.559,00 |
| 22.09.2026 | 46,85 | 47,06 | 46,55 | 46,91 | 1,54% | 1.036.488,00 |
| 21.09.2026 | 46,21 | 46,28 | 45,75 | 46,20 | 0,28% | 619.803,00 |
| 18.09.2026 | 45,78 | 46,13 | 45,43 | 46,07 | 0,74% | 3.076.109,00 |
| 17.09.2026 | 46,61 | 46,91 | 45,48 | 45,73 | -0,35% | 768.739,00 |
| 16.09.2026 | 46,40 | 46,73 | 45,67 | 45,89 | -0,63% | 794.103,00 |
| 15.09.2026 | 46,20 | 46,24 | 45,62 | 46,18 | 0,20% | 666.948,00 |
| 14.09.2026 | 45,66 | 46,79 | 45,44 | 46,09 | -0,19% | 957.449,00 |
| 11.09.2026 | 46,32 | 46,32 | 45,79 | 46,18 | 1,45% | 755.789,00 |
| 10.09.2026 | 46,18 | 46,30 | 45,40 | 45,52 | -2,38% | 773.771,00 |
| 09.09.2026 | 47,51 | 47,60 | 46,52 | 46,63 | -1,48% | 667.527,00 |
| 08.09.2026 | 48,18 | 48,18 | 47,06 | 47,33 | -0,59% | 995.154,00 |
| 04.09.2026 | 47,45 | 47,96 | 47,37 | 47,61 | -0,02% | 570.531,00 |
| 03.09.2026 | 47,39 | 47,80 | 47,06 | 47,62 | 1,54% | 676.570,00 |
| 02.09.2026 | 46,79 | 47,30 | 46,39 | 46,90 | 0,56% | 748.261,00 |
| 01.09.2026 | 47,33 | 47,57 | 46,51 | 46,64 | -2,43% | 845.117,00 |
| 31.08.2026 | 47,88 | 48,05 | 47,48 | 47,80 | -0,52% | 1.044.275,00 |
| 28.08.2026 | 48,75 | 48,75 | 47,76 | 48,05 | -1,03% | 655.793,00 |
| 27.08.2026 | 48,97 | 49,50 | 48,05 | 48,55 | -1,36% | 637.662,00 |
| 26.08.2026 | 48,90 | 49,38 | 48,79 | 49,22 | 0,82% | 697.514,00 |
| 25.08.2026 | 49,31 | 49,35 | 48,39 | 48,82 | -0,08% | 786.465,00 |
| 24.08.2026 | 49,51 | 49,54 | 48,67 | 48,86 | -0,31% | 678.146,00 |
| 21.08.2026 | 49,23 | 49,24 | 48,59 | 49,01 | 0,39% | 614.809,00 |
| 20.08.2026 | 48,94 | 49,39 | 48,59 | 48,82 | -1,55% | 468.575,00 |
| 19.08.2026 | 49,67 | 50,17 | 49,42 | 49,59 | 0,77% | 666.368,00 |
| 18.08.2026 | 50,10 | 50,37 | 49,11 | 49,21 | -2,19% | 621.600,00 |
| 17.08.2026 | 50,72 | 50,93 | 50,24 | 50,31 | -1,29% | 639.852,00 |
| 14.08.2026 | 50,39 | 51,00 | 49,80 | 50,97 | 0,47% | 581.837,00 |
| 13.08.2026 | 51,54 | 51,86 | 50,47 | 50,73 | -0,57% | 664.244,00 |
| 12.08.2026 | 52,09 | 52,35 | 50,95 | 51,02 | -1,54% | 559.907,00 |
| 11.08.2026 | 51,64 | 52,16 | 51,49 | 51,82 | 1,49% | 697.721,00 |
| 10.08.2026 | 51,02 | 51,50 | 50,70 | 51,06 | -0,70% | 685.538,00 |
| 07.08.2026 | 51,89 | 51,91 | 51,21 | 51,42 | -0,81% | 723.416,00 |
| 06.08.2026 | 52,72 | 53,17 | 51,69 | 51,84 | -1,74% | 858.921,00 |
| 05.08.2026 | 53,18 | 53,48 | 52,73 | 52,76 | -0,79% | 753.003,00 |
| 04.08.2026 | 51,91 | 53,19 | 51,27 | 53,18 | 3,87% | 897.611,00 |
| 03.08.2026 | 50,83 | 51,72 | 50,83 | 51,20 | 1,37% | 980.366,00 |
| 31.07.2026 | 50,48 | 51,16 | 49,94 | 50,51 | 0,78% | 1.129.026,00 |
| 30.07.2026 | 52,84 | 53,00 | 49,11 | 50,12 | -2,77% | 1.725.995,00 |
| 29.07.2026 | 54,44 | 55,00 | 50,74 | 51,55 | 4,54% | 2.204.461,00 |
| 28.07.2026 | 49,23 | 49,85 | 48,66 | 49,31 | 1,11% | 1.208.317,00 |
| 27.07.2026 | 48,87 | 49,10 | 48,12 | 48,77 | 0,81% | 809.617,00 |
| 24.07.2026 | 48,36 | 48,66 | 48,11 | 48,38 | 0,27% | 1.024.339,00 |
| 23.07.2026 | 47,00 | 48,30 | 46,95 | 48,25 | 1,62% | 1.054.872,00 |
| 22.07.2026 | 47,11 | 47,81 | 47,05 | 47,48 | 0,44% | 894.984,00 |
| 21.07.2026 | 48,24 | 48,24 | 47,23 | 47,27 | -1,11% | 797.003,00 |
| 20.07.2026 | 48,68 | 48,77 | 47,54 | 47,80 | 0,15% | 1.346.415,00 |
| 17.07.2026 | 48,42 | 48,63 | 47,56 | 47,73 | -1,34% | 1.350.287,00 |
| 16.07.2026 | 47,31 | 48,75 | 47,17 | 48,38 | 1,57% | 816.288,00 |
| 15.07.2026 | 47,38 | 47,69 | 46,85 | 47,63 | 0,25% | 874.813,00 |
| 14.07.2026 | 47,64 | 48,21 | 47,04 | 47,51 | 1,24% | 756.321,00 |
| 13.07.2026 | 47,20 | 47,76 | 46,72 | 46,93 | -0,89% | 898.233,00 |
| 10.07.2026 | 46,67 | 47,89 | 46,67 | 47,35 | 1,24% | 730.871,00 |
| 09.07.2026 | 47,19 | 47,39 | 46,69 | 46,77 | -0,06% | 684.172,00 |
| 08.07.2026 | 46,87 | 47,08 | 46,48 | 46,80 | -1,39% | 836.027,00 |
| 07.07.2026 | 48,91 | 48,91 | 47,00 | 47,46 | -3,44% | 1.076.365,00 |
| 06.07.2026 | 49,16 | 49,64 | 49,00 | 49,15 | -0,02% | 730.211,00 |
| 02.07.2026 | 49,01 | 49,33 | 48,48 | 49,16 | 0,31% | 1.143.548,00 |
| 01.07.2026 | 50,31 | 50,44 | 48,97 | 49,01 | -3,01% | 842.013,00 |
| 30.06.2026 | 50,92 | 51,29 | 50,38 | 50,53 | 1,22% | 1.238.698,00 |
| 29.06.2026 | 50,92 | 50,92 | 49,61 | 49,92 | -1,87% | 1.129.154,00 |
| 26.06.2026 | 51,37 | 51,39 | 50,39 | 50,87 | -0,82% | 4.336.610,00 |
| 25.06.2026 | 50,73 | 52,11 | 50,35 | 51,29 | 2,17% | 1.096.292,00 |
| 24.06.2026 | 48,46 | 50,28 | 48,46 | 50,20 | 4,02% | 1.164.875,00 |