45,020$
-0,18%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 44,64 | 45,47 | 44,01 | 45,02 | -0,18% | 728.226,00 |
| 01.04.2026 | 45,04 | 45,68 | 44,75 | 45,10 | 0,58% | 775.560,00 |
| 31.03.2026 | 44,30 | 45,45 | 43,58 | 44,84 | 2,61% | 1.002.572,00 |
| 30.03.2026 | 44,80 | 44,96 | 43,69 | 43,70 | -1,51% | 849.026,00 |
| 27.03.2026 | 44,61 | 45,18 | 44,23 | 44,37 | -0,98% | 647.725,00 |
| 26.03.2026 | 45,54 | 46,09 | 44,70 | 44,81 | -3,03% | 681.971,00 |
| 25.03.2026 | 45,92 | 46,24 | 45,42 | 46,21 | 1,63% | 609.103,00 |
| 24.03.2026 | 44,65 | 45,81 | 44,61 | 45,47 | 0,69% | 820.501,00 |
| 23.03.2026 | 44,66 | 45,96 | 44,47 | 45,16 | 3,13% | 1.209.308,00 |
| 20.03.2026 | 44,03 | 44,33 | 43,06 | 43,79 | -0,57% | 3.198.783,00 |
| 19.03.2026 | 43,84 | 44,62 | 43,40 | 44,04 | -0,68% | 1.072.321,00 |
| 18.03.2026 | 44,79 | 45,12 | 44,23 | 44,34 | -1,97% | 1.161.971,00 |
| 17.03.2026 | 45,75 | 45,92 | 44,52 | 45,23 | 0,09% | 861.750,00 |
| 16.03.2026 | 46,22 | 46,32 | 45,03 | 45,19 | -1,18% | 916.863,00 |
| 13.03.2026 | 46,54 | 46,54 | 45,06 | 45,73 | -0,28% | 907.442,00 |
| 12.03.2026 | 46,03 | 46,76 | 45,70 | 45,86 | -2,45% | 729.871,00 |
| 11.03.2026 | 47,17 | 47,45 | 46,61 | 47,01 | -0,57% | 701.681,00 |
| 10.03.2026 | 46,98 | 48,10 | 46,55 | 47,28 | -0,02% | 782.336,00 |
| 09.03.2026 | 45,65 | 47,38 | 45,28 | 47,29 | -0,21% | 904.574,00 |
| 06.03.2026 | 47,49 | 47,84 | 46,85 | 47,39 | -2,17% | 826.691,00 |
| 05.03.2026 | 50,08 | 50,08 | 47,67 | 48,44 | -3,76% | 863.158,00 |
| 04.03.2026 | 50,40 | 50,72 | 50,13 | 50,33 | 0,10% | 841.386,00 |
| 03.03.2026 | 49,75 | 50,61 | 48,97 | 50,28 | -1,33% | 899.123,00 |
| 02.03.2026 | 50,31 | 51,18 | 49,55 | 50,96 | -0,04% | 640.813,00 |
| 27.02.2026 | 50,55 | 50,99 | 49,85 | 50,98 | 0,04% | 939.833,00 |
| 26.02.2026 | 50,99 | 51,06 | 49,87 | 50,96 | 0,65% | 709.724,00 |
| 25.02.2026 | 50,70 | 51,00 | 49,80 | 50,63 | 0,04% | 680.164,00 |
| 24.02.2026 | 50,29 | 51,14 | 50,14 | 50,61 | -0,47% | 783.667,00 |
| 20.02.2026 | 50,54 | 51,40 | 50,21 | 50,85 | -0,12% | 561.107,00 |
| 19.02.2026 | 50,50 | 51,16 | 50,50 | 50,91 | -0,59% | 513.422,00 |
| 18.02.2026 | 51,19 | 51,78 | 50,66 | 51,21 | 0,18% | 667.193,00 |
| 17.02.2026 | 51,31 | 51,49 | 50,56 | 51,12 | -0,35% | 793.474,00 |
| 13.02.2026 | 51,24 | 51,57 | 50,72 | 51,30 | -0,16% | 768.630,00 |
| 12.02.2026 | 52,35 | 53,17 | 51,17 | 51,38 | -0,33% | 956.194,00 |
| 11.02.2026 | 52,20 | 52,54 | 51,06 | 51,55 | -0,35% | 863.861,00 |
| 10.02.2026 | 52,91 | 53,17 | 51,42 | 51,73 | -1,52% | 1.456.256,00 |
| 09.02.2026 | 52,56 | 53,15 | 52,16 | 52,53 | -0,47% | 1.797.839,00 |
| 06.02.2026 | 51,47 | 52,84 | 51,43 | 52,78 | 3,27% | 1.842.372,00 |
| 05.02.2026 | 51,55 | 52,02 | 50,54 | 51,11 | -1,27% | 1.768.938,00 |
| 04.02.2026 | 48,59 | 52,77 | 47,30 | 51,77 | 10,01% | 2.926.114,00 |
| 03.02.2026 | 46,93 | 47,62 | 46,54 | 47,06 | 0,28% | 1.244.714,00 |
| 02.02.2026 | 46,07 | 46,97 | 46,04 | 46,93 | 1,78% | 876.950,00 |
| 30.01.2026 | 46,13 | 46,40 | 45,43 | 46,11 | -0,88% | 1.547.459,00 |
| 29.01.2026 | 46,44 | 46,85 | 45,65 | 46,52 | 0,80% | 1.467.305,00 |
| 28.01.2026 | 46,76 | 47,00 | 45,56 | 46,15 | -1,49% | 1.530.841,00 |
| 27.01.2026 | 47,14 | 47,29 | 46,65 | 46,85 | -0,47% | 558.795,00 |
| 26.01.2026 | 46,81 | 47,34 | 46,48 | 47,07 | -1,03% | 673.473,00 |
| 22.01.2026 | 47,17 | 48,01 | 47,17 | 47,56 | 1,65% | 821.545,00 |
| 21.01.2026 | 46,69 | 47,04 | 45,69 | 46,79 | 1,17% | 953.499,00 |
| 20.01.2026 | 46,53 | 47,23 | 46,16 | 46,25 | -2,16% | 1.157.917,00 |
| 16.01.2026 | 47,39 | 47,47 | 46,48 | 47,27 | 0,00% | 1.376.526,00 |
| 15.01.2026 | 46,85 | 47,53 | 46,80 | 47,27 | 1,55% | 945.014,00 |
| 14.01.2026 | 46,17 | 46,66 | 45,80 | 46,55 | 0,84% | 1.332.167,00 |
| 13.01.2026 | 46,16 | 46,97 | 46,00 | 46,16 | 0,02% | 829.318,00 |
| 12.01.2026 | 45,80 | 46,30 | 45,54 | 46,15 | 0,33% | 882.864,00 |
| 09.01.2026 | 46,05 | 46,59 | 45,78 | 46,00 | 0,26% | 942.613,00 |
| 08.01.2026 | 46,13 | 46,35 | 44,91 | 45,88 | -0,65% | 1.479.205,00 |
| 07.01.2026 | 46,45 | 46,67 | 45,77 | 46,18 | -0,35% | 632.394,00 |
| 06.01.2026 | 47,05 | 47,05 | 45,31 | 46,34 | -0,83% | 1.137.480,00 |
| 05.01.2026 | 46,90 | 47,67 | 46,42 | 46,73 | -0,26% | 828.557,00 |
| 02.01.2026 | 46,57 | 47,06 | 46,20 | 46,85 | 0,77% | 676.140,00 |
| 31.12.2025 | 47,39 | 47,49 | 46,36 | 46,49 | -1,75% | 544.655,00 |
| 30.12.2025 | 47,70 | 47,86 | 47,28 | 47,32 | -0,94% | 682.781,00 |
| 29.12.2025 | 48,18 | 48,18 | 47,69 | 47,77 | -0,15% | 488.268,00 |
| 26.12.2025 | 48,17 | 48,17 | 47,61 | 47,84 | -0,23% | 347.394,00 |
| 24.12.2025 | 47,91 | 48,19 | 47,72 | 47,95 | 0,33% | 262.034,00 |
| 23.12.2025 | 48,23 | 48,24 | 47,58 | 47,79 | -0,79% | 425.953,00 |
| 22.12.2025 | 47,77 | 48,31 | 47,32 | 48,17 | 1,41% | 711.000,00 |
| 19.12.2025 | 47,35 | 47,67 | 47,05 | 47,50 | 0,30% | 1.992.092,00 |
| 18.12.2025 | 46,98 | 47,71 | 46,98 | 47,36 | 1,54% | 1.104.093,00 |
| 17.12.2025 | 46,88 | 47,68 | 46,35 | 46,64 | -1,10% | 974.483,00 |
| 16.12.2025 | 47,23 | 47,68 | 46,87 | 47,16 | -0,55% | 807.521,00 |
| 15.12.2025 | 47,31 | 47,57 | 47,01 | 47,42 | 0,59% | 1.065.058,00 |
| 12.12.2025 | 48,23 | 48,50 | 47,10 | 47,14 | -0,95% | 758.376,00 |
| 11.12.2025 | 46,88 | 47,89 | 46,88 | 47,59 | 1,56% | 618.204,00 |
| 10.12.2025 | 45,94 | 47,11 | 45,94 | 46,86 | 2,02% | 1.248.303,00 |
| 09.12.2025 | 46,58 | 46,65 | 45,87 | 45,93 | -0,97% | 558.619,00 |
| 08.12.2025 | 46,74 | 47,20 | 46,29 | 46,38 | -1,02% | 683.910,00 |
| 05.12.2025 | 47,27 | 47,27 | 46,44 | 46,86 | -0,13% | 886.587,00 |
| 04.12.2025 | 47,66 | 47,66 | 46,78 | 46,92 | -1,12% | 791.559,00 |
| 03.12.2025 | 48,00 | 48,22 | 47,42 | 47,45 | -0,77% | 688.255,00 |
| 02.12.2025 | 47,89 | 48,31 | 47,71 | 47,82 | 0,17% | 838.247,00 |
| 01.12.2025 | 47,40 | 48,18 | 47,15 | 47,74 | 0,08% | 548.485,00 |
| 28.11.2025 | 48,22 | 48,48 | 47,70 | 47,70 | -0,89% | 481.413,00 |
| 26.11.2025 | 47,54 | 48,70 | 47,30 | 48,13 | 0,23% | 1.154.077,00 |
| 25.11.2025 | 47,45 | 48,48 | 47,15 | 48,02 | 1,54% | 581.225,00 |
| 24.11.2025 | 46,86 | 47,41 | 46,16 | 47,29 | 4,14% | 1.028.850,00 |
| 20.11.2025 | 45,94 | 46,82 | 45,32 | 45,41 | -0,09% | 565.217,00 |
| 19.11.2025 | 45,19 | 45,83 | 44,92 | 45,45 | 0,78% | 777.154,00 |
| 18.11.2025 | 44,69 | 45,38 | 44,36 | 45,10 | 0,56% | 749.514,00 |
| 17.11.2025 | 45,73 | 46,14 | 44,57 | 44,85 | -3,32% | 702.172,00 |
| 13.11.2025 | 47,54 | 47,60 | 46,09 | 46,39 | -2,36% | 714.823,00 |
| 12.11.2025 | 48,30 | 49,12 | 47,43 | 47,51 | -1,21% | 893.616,00 |
| 11.11.2025 | 47,59 | 48,13 | 47,29 | 48,09 | 1,03% | 534.861,00 |
| 10.11.2025 | 47,50 | 48,14 | 47,21 | 47,60 | 0,29% | 430.430,00 |
| 07.11.2025 | 47,38 | 47,69 | 47,14 | 47,46 | -0,36% | 575.147,00 |
| 06.11.2025 | 48,32 | 48,33 | 47,29 | 47,63 | -1,06% | 649.383,00 |
| 05.11.2025 | 46,81 | 48,28 | 46,74 | 48,14 | 2,69% | 754.255,00 |
| 04.11.2025 | 46,61 | 47,02 | 46,46 | 46,88 | -0,34% | 685.384,00 |
| 03.11.2025 | 47,17 | 47,30 | 46,46 | 47,04 | -0,15% | 1.100.771,00 |