82,883$
0,08%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 83,90 | 83,91 | 80,64 | 82,82 | -4,80% | 2.381.007,00 |
24.04.2024 | 87,77 | 88,77 | 86,30 | 87,00 | -1,05% | 1.267.335,00 |
23.04.2024 | 87,24 | 88,23 | 86,92 | 87,92 | 1,17% | 695.190,00 |
22.04.2024 | 86,25 | 87,90 | 85,78 | 86,90 | 0,96% | 1.268.037,00 |
19.04.2024 | 86,81 | 87,44 | 85,85 | 86,07 | -0,72% | 1.134.607,00 |
18.04.2024 | 87,00 | 87,93 | 86,51 | 86,69 | 0,27% | 1.199.520,00 |
17.04.2024 | 85,83 | 86,80 | 85,21 | 86,46 | 1,24% | 1.686.718,00 |
16.04.2024 | 84,98 | 85,75 | 84,61 | 85,40 | 0,29% | 886.859,00 |
15.04.2024 | 87,94 | 87,99 | 84,99 | 85,15 | -1,56% | 770.873,00 |
12.04.2024 | 85,33 | 86,58 | 85,33 | 86,50 | 0,41% | 1.178.432,00 |
11.04.2024 | 85,96 | 86,38 | 85,09 | 86,15 | 0,72% | 901.751,00 |
10.04.2024 | 84,80 | 86,07 | 83,87 | 85,53 | -1,09% | 1.002.803,00 |
09.04.2024 | 87,10 | 87,10 | 85,18 | 86,47 | -0,57% | 1.251.576,00 |
08.04.2024 | 88,05 | 88,05 | 86,95 | 86,97 | -0,65% | 902.744,00 |
05.04.2024 | 87,39 | 88,03 | 86,79 | 87,54 | 0,46% | 921.497,00 |
04.04.2024 | 89,39 | 89,69 | 86,96 | 87,14 | -1,70% | 1.036.566,00 |
03.04.2024 | 88,55 | 89,42 | 88,29 | 88,65 | 0,11% | 899.036,00 |
02.04.2024 | 88,71 | 88,90 | 87,89 | 88,55 | -0,59% | 921.105,00 |
01.04.2024 | 89,33 | 89,77 | 88,68 | 89,08 | -0,42% | 676.209,00 |
28.03.2024 | 89,07 | 89,62 | 88,73 | 89,46 | 0,69% | 1.003.654,00 |
27.03.2024 | 88,42 | 88,87 | 88,00 | 88,85 | 1,10% | 776.326,00 |
26.03.2024 | 88,02 | 88,70 | 87,61 | 87,88 | -0,18% | 892.414,00 |
25.03.2024 | 89,38 | 89,86 | 88,01 | 88,04 | -1,39% | 747.935,00 |
22.03.2024 | 89,54 | 89,82 | 88,94 | 89,28 | -0,67% | 1.008.449,00 |
21.03.2024 | 87,83 | 89,96 | 87,83 | 89,88 | 2,56% | 758.264,00 |
20.03.2024 | 86,93 | 87,72 | 86,42 | 87,64 | 0,99% | 563.958,00 |
19.03.2024 | 85,97 | 86,82 | 85,70 | 86,78 | 1,07% | 773.189,00 |
18.03.2024 | 87,11 | 87,48 | 85,68 | 85,86 | -1,41% | 1.064.332,00 |
15.03.2024 | 86,04 | 87,91 | 86,04 | 87,09 | 0,54% | 2.636.374,00 |
14.03.2024 | 86,26 | 86,89 | 85,99 | 86,62 | 0,53% | 941.323,00 |
13.03.2024 | 85,97 | 86,55 | 85,54 | 86,16 | 0,27% | 810.347,00 |
12.03.2024 | 85,40 | 86,07 | 85,02 | 85,93 | 0,73% | 658.704,00 |
11.03.2024 | 85,64 | 85,83 | 84,62 | 85,31 | -0,59% | 699.401,00 |
08.03.2024 | 87,04 | 87,60 | 85,66 | 85,82 | -0,96% | 627.436,00 |
07.03.2024 | 85,15 | 86,81 | 84,88 | 86,65 | 2,54% | 914.317,00 |
06.03.2024 | 84,15 | 85,18 | 84,10 | 84,50 | 0,97% | 674.659,00 |
05.03.2024 | 84,86 | 84,98 | 83,15 | 83,69 | -1,66% | 989.970,00 |
04.03.2024 | 84,00 | 85,64 | 83,97 | 85,10 | 1,38% | 1.016.477,00 |
01.03.2024 | 82,54 | 84,08 | 82,51 | 83,94 | 1,25% | 1.221.833,00 |
29.02.2024 | 83,47 | 83,48 | 82,51 | 82,90 | 0,01% | 1.464.836,00 |
28.02.2024 | 82,34 | 83,43 | 82,03 | 82,89 | 0,72% | 870.782,00 |
27.02.2024 | 81,92 | 82,40 | 81,45 | 82,30 | 0,87% | 751.252,00 |
26.02.2024 | 81,40 | 81,90 | 81,10 | 81,59 | 0,23% | 681.303,00 |
23.02.2024 | 80,96 | 81,51 | 80,61 | 81,40 | 0,98% | 788.480,00 |
22.02.2024 | 80,82 | 80,95 | 79,91 | 80,61 | 0,47% | 843.011,00 |
21.02.2024 | 79,91 | 80,48 | 79,60 | 80,23 | 0,74% | 781.395,00 |
20.02.2024 | 79,55 | 80,37 | 79,06 | 79,64 | -0,56% | 1.040.523,00 |
16.02.2024 | 80,74 | 81,36 | 80,00 | 80,09 | -1,12% | 752.019,00 |
15.02.2024 | 81,80 | 82,16 | 80,05 | 81,00 | -0,21% | 906.736,00 |
14.02.2024 | 80,00 | 81,47 | 79,73 | 81,17 | 2,42% | 1.050.615,00 |
13.02.2024 | 79,63 | 80,30 | 78,76 | 79,25 | -2,50% | 1.136.023,00 |
12.02.2024 | 80,76 | 81,61 | 80,43 | 81,28 | 0,92% | 654.047,00 |
09.02.2024 | 80,29 | 80,80 | 79,98 | 80,54 | 0,36% | 707.610,00 |
08.02.2024 | 80,22 | 80,82 | 79,73 | 80,25 | 0,51% | 835.457,00 |
07.02.2024 | 79,02 | 80,41 | 78,92 | 79,84 | 2,07% | 878.175,00 |
06.02.2024 | 77,17 | 78,46 | 77,10 | 78,22 | 1,47% | 974.224,00 |
05.02.2024 | 78,04 | 78,04 | 76,89 | 77,09 | -1,58% | 999.950,00 |
02.02.2024 | 79,01 | 79,10 | 77,25 | 78,33 | -1,56% | 1.058.092,00 |
01.02.2024 | 78,30 | 79,70 | 77,95 | 79,57 | 2,53% | 1.199.969,00 |
31.01.2024 | 79,86 | 79,86 | 77,09 | 77,61 | -2,65% | 2.569.372,00 |
30.01.2024 | 78,76 | 80,35 | 76,93 | 79,72 | -2,36% | 2.496.515,00 |
29.01.2024 | 80,95 | 81,80 | 80,61 | 81,65 | 0,90% | 962.730,00 |
26.01.2024 | 81,34 | 81,70 | 80,58 | 80,92 | -0,43% | 846.589,00 |
25.01.2024 | 80,90 | 81,46 | 80,81 | 81,27 | 1,17% | 1.034.424,00 |
24.01.2024 | 82,23 | 82,23 | 80,30 | 80,33 | -1,86% | 803.882,00 |
23.01.2024 | 82,08 | 82,35 | 81,32 | 81,85 | -0,33% | 1.234.243,00 |
22.01.2024 | 81,64 | 82,41 | 81,39 | 82,12 | 1,12% | 889.104,00 |
19.01.2024 | 80,56 | 81,63 | 80,07 | 81,21 | 0,78% | 772.269,00 |
18.01.2024 | 80,75 | 80,97 | 79,84 | 80,58 | 0,57% | 569.864,00 |
17.01.2024 | 80,84 | 81,71 | 80,02 | 80,12 | -1,06% | 618.677,00 |
16.01.2024 | 80,55 | 81,12 | 80,31 | 80,98 | -0,16% | 695.789,00 |
12.01.2024 | 81,26 | 81,54 | 80,00 | 81,11 | 0,56% | 600.272,00 |
11.01.2024 | 80,48 | 80,84 | 79,86 | 80,66 | 0,22% | 670.780,00 |
10.01.2024 | 79,84 | 81,01 | 79,66 | 80,48 | 0,80% | 838.558,00 |
09.01.2024 | 78,84 | 79,86 | 78,80 | 79,84 | 0,72% | 662.284,00 |
08.01.2024 | 79,27 | 79,50 | 78,45 | 79,27 | 0,29% | 790.033,00 |
05.01.2024 | 79,10 | 79,67 | 78,71 | 79,04 | -0,43% | 650.295,00 |
04.01.2024 | 78,72 | 80,46 | 78,33 | 79,38 | 0,85% | 880.609,00 |
03.01.2024 | 80,87 | 80,87 | 78,09 | 78,71 | -3,35% | 1.276.849,00 |
02.01.2024 | 81,70 | 82,63 | 81,19 | 81,44 | -1,21% | 613.828,00 |
29.12.2023 | 82,03 | 82,77 | 82,03 | 82,44 | 0,24% | 610.918,00 |
28.12.2023 | 81,93 | 82,44 | 81,83 | 82,24 | 0,10% | 452.832,00 |
27.12.2023 | 81,98 | 82,40 | 81,70 | 82,16 | 0,38% | 441.694,00 |
26.12.2023 | 81,70 | 82,06 | 81,42 | 81,85 | 0,15% | 420.428,00 |
22.12.2023 | 81,95 | 82,03 | 81,24 | 81,73 | 0,21% | 449.429,00 |
21.12.2023 | 81,03 | 81,57 | 80,82 | 81,56 | 1,66% | 621.587,00 |
20.12.2023 | 80,70 | 81,35 | 80,22 | 80,23 | -0,83% | 790.117,00 |
19.12.2023 | 79,67 | 80,93 | 79,67 | 80,90 | 1,90% | 913.586,00 |
18.12.2023 | 79,34 | 79,86 | 78,86 | 79,39 | 0,24% | 926.346,00 |
15.12.2023 | 79,73 | 80,38 | 78,98 | 79,20 | -1,72% | 2.910.373,00 |
14.12.2023 | 79,85 | 80,84 | 79,65 | 80,59 | 1,33% | 1.450.210,00 |
13.12.2023 | 79,26 | 80,10 | 78,25 | 79,53 | 0,06% | 1.191.601,00 |
12.12.2023 | 78,36 | 80,03 | 78,34 | 79,48 | 1,85% | 986.671,00 |
11.12.2023 | 78,32 | 78,66 | 77,66 | 78,04 | 0,06% | 818.854,00 |
08.12.2023 | 78,12 | 79,29 | 77,78 | 77,99 | -0,03% | 827.853,00 |
07.12.2023 | 77,18 | 78,02 | 76,63 | 78,01 | 0,94% | 1.180.461,00 |
06.12.2023 | 76,84 | 77,77 | 76,62 | 77,28 | 1,27% | 820.697,00 |
05.12.2023 | 76,68 | 77,05 | 75,93 | 76,31 | -1,01% | 874.491,00 |
04.12.2023 | 76,10 | 77,34 | 75,91 | 77,09 | 0,46% | 1.238.818,00 |
01.12.2023 | 75,47 | 76,85 | 75,19 | 76,74 | 1,83% | 696.587,00 |