71,807$
0,57%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 71,94 | 72,27 | 71,28 | 71,81 | 0,57% | 1.285.711,00 |
| 16.01.2025 | 70,91 | 71,47 | 70,68 | 71,40 | 0,63% | 969.125,00 |
| 15.01.2025 | 72,47 | 73,09 | 70,90 | 70,95 | -0,42% | 1.702.448,00 |
| 14.01.2025 | 69,50 | 71,35 | 69,42 | 71,25 | 3,82% | 1.716.815,00 |
| 13.01.2025 | 67,55 | 68,78 | 67,38 | 68,63 | 1,55% | 1.039.823,00 |
| 10.01.2025 | 68,50 | 68,88 | 67,20 | 67,58 | -1,60% | 1.343.716,00 |
| 08.01.2025 | 67,87 | 68,76 | 67,29 | 68,68 | 0,56% | 977.734,00 |
| 07.01.2025 | 68,95 | 69,33 | 67,96 | 68,30 | -0,87% | 943.923,00 |
| 06.01.2025 | 68,92 | 69,54 | 68,39 | 68,90 | 0,44% | 1.531.321,00 |
| 03.01.2025 | 67,46 | 68,78 | 67,17 | 68,60 | 1,89% | 932.791,00 |
| 02.01.2025 | 68,53 | 69,32 | 67,29 | 67,33 | -1,29% | 815.292,00 |
| 31.12.2024 | 68,35 | 68,68 | 67,68 | 68,21 | 0,28% | 791.954,00 |
| 30.12.2024 | 68,15 | 68,23 | 67,39 | 68,02 | -0,60% | 838.903,00 |
| 27.12.2024 | 68,60 | 69,07 | 68,23 | 68,43 | -0,67% | 517.907,00 |
| 26.12.2024 | 68,65 | 69,24 | 68,47 | 68,89 | 0,00% | 670.762,00 |
| 24.12.2024 | 68,48 | 68,89 | 68,15 | 68,89 | 0,48% | 381.784,00 |
| 23.12.2024 | 68,22 | 68,68 | 68,10 | 68,56 | -0,23% | 574.409,00 |
| 20.12.2024 | 68,24 | 69,41 | 68,07 | 68,72 | 0,41% | 2.859.727,00 |
| 19.12.2024 | 68,94 | 69,92 | 68,38 | 68,44 | -0,68% | 1.300.040,00 |
| 18.12.2024 | 71,05 | 71,70 | 68,89 | 68,91 | -2,68% | 812.773,00 |
| 17.12.2024 | 71,66 | 72,21 | 70,76 | 70,81 | -1,50% | 1.148.944,00 |
| 16.12.2024 | 72,13 | 73,40 | 71,80 | 71,89 | -0,83% | 767.913,00 |
| 13.12.2024 | 72,28 | 72,82 | 72,08 | 72,49 | -0,19% | 981.477,00 |
| 12.12.2024 | 72,76 | 73,15 | 72,19 | 72,63 | -0,34% | 864.823,00 |
| 11.12.2024 | 73,48 | 73,69 | 72,46 | 72,88 | -0,14% | 1.084.758,00 |
| 10.12.2024 | 73,60 | 73,85 | 72,08 | 72,98 | -1,23% | 954.625,00 |
| 09.12.2024 | 72,89 | 74,42 | 72,78 | 73,89 | 1,76% | 1.313.984,00 |
| 06.12.2024 | 73,24 | 73,24 | 72,31 | 72,61 | 0,40% | 1.066.678,00 |
| 05.12.2024 | 73,53 | 73,59 | 71,98 | 72,32 | -1,74% | 939.146,00 |
| 04.12.2024 | 73,79 | 74,14 | 73,23 | 73,60 | -0,57% | 865.215,00 |
| 03.12.2024 | 74,65 | 74,65 | 73,24 | 74,02 | -0,84% | 1.134.148,00 |
| 02.12.2024 | 74,85 | 74,86 | 73,75 | 74,65 | 0,21% | 841.195,00 |
| 29.11.2024 | 74,31 | 74,67 | 74,05 | 74,49 | 0,53% | 381.326,00 |
| 27.11.2024 | 74,23 | 74,93 | 74,01 | 74,10 | 0,27% | 609.169,00 |
| 26.11.2024 | 74,53 | 74,59 | 73,75 | 73,90 | -2,03% | 850.787,00 |
| 25.11.2024 | 74,11 | 75,91 | 74,01 | 75,43 | 2,71% | 1.303.108,00 |
| 22.11.2024 | 73,10 | 73,80 | 73,00 | 73,44 | 0,64% | 716.572,00 |
| 21.11.2024 | 71,75 | 73,57 | 71,69 | 72,97 | 1,70% | 975.888,00 |
| 20.11.2024 | 71,12 | 71,93 | 70,73 | 71,75 | 0,48% | 849.580,00 |
| 19.11.2024 | 71,50 | 72,00 | 71,04 | 71,41 | -1,03% | 914.209,00 |
| 18.11.2024 | 72,00 | 72,63 | 71,64 | 72,15 | -0,11% | 801.761,00 |
| 15.11.2024 | 72,78 | 73,28 | 72,15 | 72,23 | -1,05% | 1.214.367,00 |
| 14.11.2024 | 73,11 | 73,80 | 72,91 | 73,00 | -0,15% | 1.002.355,00 |
| 13.11.2024 | 73,50 | 73,50 | 72,62 | 73,11 | -0,04% | 1.066.369,00 |
| 12.11.2024 | 75,03 | 75,08 | 73,05 | 73,14 | -2,61% | 1.323.823,00 |
| 11.11.2024 | 75,17 | 75,71 | 74,69 | 75,10 | 0,32% | 1.215.098,00 |
| 08.11.2024 | 76,01 | 76,28 | 74,81 | 74,86 | -1,54% | 1.289.404,00 |
| 07.11.2024 | 76,26 | 76,66 | 75,66 | 76,03 | -0,24% | 1.299.029,00 |
| 06.11.2024 | 77,00 | 77,92 | 75,47 | 76,21 | 0,38% | 1.422.227,00 |
| 05.11.2024 | 75,00 | 75,99 | 74,80 | 75,92 | 1,04% | 709.103,00 |
| 04.11.2024 | 75,40 | 76,28 | 74,80 | 75,14 | -0,34% | 716.150,00 |
| 01.11.2024 | 75,41 | 76,31 | 75,03 | 75,40 | 0,40% | 811.313,00 |
| 31.10.2024 | 75,41 | 75,83 | 74,81 | 75,10 | -1,07% | 1.977.483,00 |
| 30.10.2024 | 76,07 | 76,91 | 75,71 | 75,91 | -0,58% | 917.526,00 |
| 29.10.2024 | 76,06 | 77,04 | 75,51 | 76,35 | -0,84% | 877.567,00 |
| 28.10.2024 | 77,33 | 78,25 | 76,94 | 77,00 | 0,17% | 710.278,00 |
| 25.10.2024 | 77,37 | 78,11 | 76,66 | 76,87 | -0,61% | 822.041,00 |
| 24.10.2024 | 77,20 | 78,00 | 76,53 | 77,34 | 0,05% | 851.448,00 |
| 23.10.2024 | 77,99 | 80,24 | 77,23 | 77,30 | -1,16% | 1.396.354,00 |
| 22.10.2024 | 79,66 | 80,26 | 78,00 | 78,21 | -0,50% | 1.549.884,00 |
| 21.10.2024 | 78,83 | 79,60 | 78,11 | 78,60 | -0,19% | 1.196.640,00 |
| 18.10.2024 | 79,00 | 79,17 | 78,28 | 78,75 | 0,00% | 1.032.245,00 |
| 17.10.2024 | 79,87 | 80,23 | 78,22 | 78,75 | -1,84% | 1.772.852,00 |
| 16.10.2024 | 81,36 | 81,92 | 80,20 | 80,23 | -0,89% | 1.158.070,00 |
| 15.10.2024 | 82,50 | 83,01 | 80,90 | 80,95 | -2,02% | 1.379.175,00 |
| 14.10.2024 | 81,03 | 82,71 | 80,65 | 82,62 | 2,16% | 1.345.450,00 |
| 11.10.2024 | 80,34 | 83,20 | 79,50 | 80,87 | -6,25% | 2.379.229,00 |
| 10.10.2024 | 87,00 | 87,39 | 86,16 | 86,26 | -1,62% | 808.410,00 |
| 09.10.2024 | 86,98 | 87,88 | 86,85 | 87,68 | 1,42% | 635.455,00 |
| 08.10.2024 | 87,75 | 87,87 | 85,93 | 86,45 | -1,93% | 1.536.752,00 |
| 07.10.2024 | 86,88 | 88,41 | 86,29 | 88,15 | 0,86% | 629.945,00 |
| 04.10.2024 | 88,08 | 88,14 | 86,74 | 87,40 | -0,13% | 653.661,00 |
| 03.10.2024 | 87,64 | 88,02 | 86,56 | 87,51 | -0,59% | 886.082,00 |
| 02.10.2024 | 88,42 | 88,54 | 87,13 | 88,03 | -1,02% | 981.910,00 |
| 01.10.2024 | 89,96 | 90,15 | 88,23 | 88,94 | -0,99% | 847.551,00 |
| 30.09.2024 | 90,05 | 90,84 | 89,48 | 89,83 | -0,84% | 1.065.824,00 |
| 27.09.2024 | 89,97 | 92,06 | 89,82 | 90,59 | 1,43% | 1.631.341,00 |
| 26.09.2024 | 86,93 | 89,91 | 86,75 | 89,31 | 4,04% | 1.799.416,00 |
| 25.09.2024 | 85,97 | 86,12 | 85,16 | 85,84 | 0,12% | 805.800,00 |
| 24.09.2024 | 84,04 | 85,77 | 83,84 | 85,74 | 2,10% | 940.674,00 |
| 23.09.2024 | 83,30 | 84,20 | 83,08 | 83,98 | 1,31% | 668.399,00 |
| 20.09.2024 | 84,02 | 84,19 | 82,62 | 82,89 | -1,66% | 2.338.885,00 |
| 19.09.2024 | 84,50 | 84,50 | 83,36 | 84,29 | 1,69% | 679.470,00 |
| 18.09.2024 | 82,90 | 84,29 | 82,30 | 82,89 | 0,51% | 904.176,00 |
| 17.09.2024 | 82,09 | 83,25 | 81,93 | 82,47 | 0,94% | 583.569,00 |
| 16.09.2024 | 80,82 | 81,93 | 80,45 | 81,70 | 2,16% | 820.998,00 |
| 13.09.2024 | 79,75 | 80,59 | 79,42 | 79,97 | 0,72% | 986.156,00 |
| 12.09.2024 | 78,40 | 79,42 | 77,88 | 79,40 | 1,20% | 982.230,00 |
| 11.09.2024 | 78,48 | 78,57 | 76,63 | 78,46 | -0,28% | 593.141,00 |
| 10.09.2024 | 78,14 | 78,81 | 77,71 | 78,68 | 1,01% | 556.700,00 |
| 09.09.2024 | 77,33 | 77,99 | 76,80 | 77,89 | 1,27% | 830.877,00 |
| 06.09.2024 | 78,04 | 78,63 | 76,78 | 76,91 | -1,22% | 864.869,00 |
| 05.09.2024 | 79,87 | 79,95 | 76,94 | 77,86 | -3,10% | 1.561.841,00 |
| 04.09.2024 | 81,09 | 81,26 | 79,76 | 80,35 | -1,12% | 625.124,00 |
| 03.09.2024 | 83,53 | 83,67 | 80,65 | 81,26 | -2,94% | 740.814,00 |
| 30.08.2024 | 82,48 | 83,86 | 82,43 | 83,72 | 1,97% | 1.007.080,00 |
| 29.08.2024 | 82,40 | 82,94 | 81,13 | 82,10 | 0,32% | 603.667,00 |
| 28.08.2024 | 81,72 | 82,65 | 81,59 | 81,84 | 0,10% | 577.041,00 |
| 27.08.2024 | 81,85 | 82,39 | 80,99 | 81,76 | -0,73% | 702.370,00 |
| 26.08.2024 | 82,96 | 83,22 | 82,12 | 82,36 | -0,22% | 562.113,00 |