65,816$
-0,53%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 66,15 | 66,30 | 65,61 | 65,70 | -0,71% | - |
| 10.11.2025 | 66,30 | 66,37 | 65,40 | 66,17 | -0,14% | 1.062.872,00 |
| 07.11.2025 | 65,33 | 66,39 | 65,33 | 66,26 | 1,04% | 1.172.770,00 |
| 06.11.2025 | 66,07 | 66,81 | 65,57 | 65,58 | -0,68% | 1.092.680,00 |
| 05.11.2025 | 65,23 | 66,19 | 65,11 | 66,03 | 1,35% | 1.418.272,00 |
| 04.11.2025 | 65,80 | 66,32 | 64,92 | 65,15 | -0,78% | 1.303.389,00 |
| 03.11.2025 | 65,99 | 66,02 | 65,21 | 65,66 | -0,50% | 1.331.245,00 |
| 31.10.2025 | 65,95 | 66,87 | 65,64 | 65,99 | -1,06% | 2.236.129,00 |
| 30.10.2025 | 65,58 | 67,30 | 65,55 | 66,70 | 1,71% | 1.859.348,00 |
| 29.10.2025 | 66,18 | 66,92 | 65,06 | 65,58 | -1,89% | 1.841.311,00 |
| 28.10.2025 | 68,27 | 69,65 | 65,50 | 66,84 | -2,58% | 3.248.758,00 |
| 27.10.2025 | 69,03 | 69,54 | 68,44 | 68,61 | -0,42% | 1.528.026,00 |
| 24.10.2025 | 69,87 | 70,19 | 68,88 | 68,90 | -0,30% | 1.294.867,00 |
| 23.10.2025 | 68,25 | 69,26 | 68,23 | 69,11 | 1,33% | 868.793,00 |
| 22.10.2025 | 70,83 | 70,84 | 68,12 | 68,20 | -3,94% | 1.554.473,00 |
| 21.10.2025 | 69,87 | 71,03 | 69,47 | 71,00 | 1,70% | 1.151.475,00 |
| 20.10.2025 | 69,83 | 70,20 | 69,25 | 69,81 | 0,10% | 1.074.559,00 |
| 17.10.2025 | 69,23 | 69,78 | 69,05 | 69,74 | 0,55% | - |
| 16.10.2025 | 69,47 | 69,54 | 68,75 | 69,36 | 0,22% | 1.012.043,00 |
| 15.10.2025 | 68,82 | 69,59 | 68,61 | 69,21 | 0,57% | 1.072.627,00 |
| 14.10.2025 | 67,46 | 69,12 | 67,24 | 68,82 | 1,68% | 927.515,00 |
| 13.10.2025 | 68,09 | 68,72 | 67,54 | 67,68 | -0,10% | 1.028.413,00 |
| 10.10.2025 | 69,75 | 70,15 | 67,67 | 67,75 | -2,84% | 1.337.925,00 |
| 09.10.2025 | 71,03 | 71,07 | 69,54 | 69,73 | -1,89% | 1.093.737,00 |
| 08.10.2025 | 71,45 | 71,54 | 70,69 | 71,07 | -0,46% | 806.346,00 |
| 07.10.2025 | 72,51 | 72,60 | 71,37 | 71,40 | -1,41% | 808.625,00 |
| 06.10.2025 | 72,88 | 73,15 | 72,20 | 72,42 | -1,27% | 704.298,00 |
| 03.10.2025 | 73,39 | 73,90 | 73,26 | 73,35 | -0,26% | 649.588,00 |
| 02.10.2025 | 73,15 | 73,97 | 72,79 | 73,54 | 0,60% | 831.538,00 |
| 01.10.2025 | 73,28 | 73,56 | 72,43 | 73,10 | -0,42% | 1.053.364,00 |
| 30.09.2025 | 72,98 | 73,56 | 72,87 | 73,41 | 0,91% | 751.317,00 |
| 29.09.2025 | 73,19 | 73,46 | 72,53 | 72,75 | 0,41% | 671.824,00 |
| 26.09.2025 | 71,62 | 72,55 | 71,29 | 72,45 | 1,47% | 637.201,00 |
| 25.09.2025 | 71,98 | 72,15 | 71,09 | 71,40 | -0,78% | 682.414,00 |
| 24.09.2025 | 71,83 | 72,70 | 71,73 | 71,96 | -0,29% | 820.857,00 |
| 23.09.2025 | 72,49 | 73,33 | 71,74 | 72,17 | -0,12% | 622.356,00 |
| 22.09.2025 | 72,78 | 72,82 | 72,09 | 72,26 | -1,14% | 769.446,00 |
| 19.09.2025 | 72,88 | 73,39 | 72,48 | 73,09 | 0,03% | 2.025.689,00 |
| 18.09.2025 | 73,26 | 73,52 | 72,69 | 73,07 | -0,07% | 915.844,00 |
| 17.09.2025 | 73,98 | 75,20 | 72,65 | 73,12 | -0,67% | 1.083.370,00 |
| 16.09.2025 | 73,30 | 73,71 | 72,78 | 73,61 | 0,49% | 640.099,00 |
| 15.09.2025 | 72,83 | 73,43 | 72,47 | 73,25 | 0,94% | 799.625,00 |
| 12.09.2025 | 73,81 | 74,16 | 72,53 | 72,57 | -2,33% | 766.708,00 |
| 11.09.2025 | 72,73 | 74,72 | 72,50 | 74,30 | 2,50% | 1.673.138,00 |
| 10.09.2025 | 71,73 | 72,65 | 71,69 | 72,49 | 0,68% | 1.104.970,00 |
| 09.09.2025 | 73,48 | 73,56 | 71,26 | 72,00 | -2,65% | 1.200.583,00 |
| 08.09.2025 | 73,41 | 74,09 | 72,67 | 73,96 | 0,38% | 1.165.729,00 |
| 05.09.2025 | 73,04 | 74,09 | 72,94 | 73,68 | 1,43% | 1.445.124,00 |
| 04.09.2025 | 71,22 | 72,64 | 70,79 | 72,64 | 2,61% | 1.185.890,00 |
| 03.09.2025 | 70,00 | 71,16 | 70,00 | 70,79 | 0,58% | 1.337.080,00 |
| 02.09.2025 | 70,11 | 70,96 | 70,09 | 70,38 | -1,28% | 1.311.530,00 |
| 29.08.2025 | 72,05 | 72,07 | 71,02 | 71,29 | -0,46% | 886.399,00 |
| 28.08.2025 | 72,67 | 72,83 | 71,32 | 71,62 | -1,10% | 1.081.396,00 |
| 27.08.2025 | 72,08 | 73,07 | 71,90 | 72,42 | 0,06% | 1.111.854,00 |
| 26.08.2025 | 72,42 | 73,04 | 72,20 | 72,38 | -0,22% | 1.132.882,00 |
| 25.08.2025 | 73,41 | 73,42 | 72,36 | 72,54 | -1,45% | 624.989,00 |
| 22.08.2025 | 72,13 | 73,85 | 71,91 | 73,61 | 2,59% | 674.080,00 |
| 21.08.2025 | 71,47 | 72,21 | 71,24 | 71,75 | -0,14% | 723.410,00 |
| 20.08.2025 | 72,64 | 73,04 | 71,85 | 71,85 | -1,33% | 847.705,00 |
| 19.08.2025 | 72,30 | 73,38 | 72,08 | 72,82 | 0,93% | 764.215,00 |
| 18.08.2025 | 72,28 | 72,44 | 71,83 | 72,15 | -0,08% | 1.066.613,00 |
| 15.08.2025 | 72,60 | 72,73 | 71,88 | 72,21 | -0,43% | 1.251.606,00 |
| 14.08.2025 | 72,50 | 73,18 | 72,21 | 72,52 | -1,52% | 908.747,00 |
| 13.08.2025 | 71,50 | 73,81 | 71,30 | 73,64 | 3,24% | 1.250.164,00 |
| 12.08.2025 | 70,73 | 71,42 | 70,35 | 71,33 | 1,13% | 946.293,00 |
| 11.08.2025 | 70,86 | 71,13 | 69,53 | 70,53 | -0,42% | 1.100.657,00 |
| 08.08.2025 | 70,51 | 70,93 | 70,28 | 70,83 | 0,30% | 1.357.333,00 |
| 07.08.2025 | 71,27 | 71,57 | 70,38 | 70,62 | 0,09% | 861.223,00 |
| 06.08.2025 | 70,54 | 71,26 | 70,36 | 70,56 | 0,34% | 1.020.570,00 |
| 05.08.2025 | 70,51 | 70,82 | 69,74 | 70,32 | -0,03% | 1.132.639,00 |
| 04.08.2025 | 70,45 | 70,59 | 69,89 | 70,34 | -0,10% | 1.111.316,00 |
| 01.08.2025 | 70,50 | 70,79 | 69,55 | 70,41 | -0,54% | 1.262.963,00 |
| 31.07.2025 | 69,93 | 71,14 | 69,89 | 70,79 | -0,06% | 2.465.011,00 |
| 30.07.2025 | 71,62 | 71,68 | 70,32 | 70,83 | -1,13% | 1.453.913,00 |
| 29.07.2025 | 71,36 | 71,72 | 70,70 | 71,64 | 0,86% | 1.382.744,00 |
| 28.07.2025 | 71,62 | 71,93 | 70,87 | 71,03 | -1,43% | 1.400.338,00 |
| 25.07.2025 | 74,16 | 74,38 | 71,49 | 72,06 | -2,54% | 1.924.093,00 |
| 24.07.2025 | 73,54 | 77,31 | 72,55 | 73,94 | 3,59% | 4.191.224,00 |
| 23.07.2025 | 71,61 | 72,07 | 71,19 | 71,38 | 0,39% | 1.820.099,00 |
| 22.07.2025 | 69,12 | 71,15 | 69,02 | 71,10 | 2,94% | 1.668.126,00 |
| 21.07.2025 | 70,56 | 70,73 | 69,03 | 69,07 | -1,75% | 1.761.517,00 |
| 18.07.2025 | 70,87 | 71,05 | 69,90 | 70,30 | -0,64% | 2.486.898,00 |
| 17.07.2025 | 68,48 | 70,80 | 68,21 | 70,75 | 3,97% | 2.210.367,00 |
| 16.07.2025 | 67,28 | 68,09 | 66,79 | 68,05 | 1,20% | 1.710.973,00 |
| 15.07.2025 | 69,27 | 69,43 | 67,13 | 67,24 | -2,34% | 1.198.579,00 |
| 14.07.2025 | 68,98 | 69,15 | 68,22 | 68,85 | -0,33% | 865.039,00 |
| 11.07.2025 | 69,76 | 70,11 | 68,90 | 69,08 | -1,97% | 1.076.946,00 |
| 10.07.2025 | 69,57 | 71,72 | 69,49 | 70,47 | 1,40% | 1.588.250,00 |
| 09.07.2025 | 68,61 | 69,66 | 68,21 | 69,50 | 1,52% | 1.346.359,00 |
| 08.07.2025 | 68,11 | 68,80 | 67,78 | 68,46 | 0,59% | 1.200.387,00 |
| 07.07.2025 | 67,89 | 68,54 | 67,43 | 68,06 | 0,21% | 1.935.939,00 |
| 03.07.2025 | 68,09 | 68,37 | 67,67 | 67,92 | -0,25% | 658.943,00 |
| 02.07.2025 | 67,76 | 68,15 | 67,16 | 68,09 | 0,49% | 1.109.691,00 |
| 01.07.2025 | 65,30 | 68,96 | 65,27 | 67,76 | 3,34% | 1.437.994,00 |
| 30.06.2025 | 65,68 | 65,84 | 65,18 | 65,57 | -0,12% | 1.431.527,00 |
| 27.06.2025 | 64,87 | 65,81 | 64,79 | 65,65 | 1,52% | 2.027.503,00 |
| 26.06.2025 | 64,65 | 65,04 | 64,28 | 64,67 | -0,57% | 967.284,00 |
| 25.06.2025 | 65,14 | 65,28 | 64,47 | 65,04 | 0,15% | 1.290.191,00 |
| 24.06.2025 | 64,39 | 64,99 | 64,05 | 64,94 | 1,25% | 911.117,00 |
| 23.06.2025 | 62,71 | 64,15 | 62,26 | 64,14 | 2,23% | 1.386.597,00 |