64,661$
-0,98%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 65,21 | 65,24 | 64,46 | 64,66 | -0,97% | - |
| 24.04.2025 | 63,96 | 65,57 | 63,30 | 65,30 | 2,34% | 1.261.032,00 |
| 23.04.2025 | 65,21 | 65,57 | 63,62 | 63,81 | -0,23% | 1.449.893,00 |
| 22.04.2025 | 62,24 | 64,02 | 62,02 | 63,96 | 3,65% | 1.912.504,00 |
| 21.04.2025 | 62,57 | 62,78 | 61,35 | 61,71 | -2,26% | 1.272.948,00 |
| 17.04.2025 | 62,97 | 63,69 | 62,93 | 63,14 | 0,45% | 1.376.103,00 |
| 16.04.2025 | 63,98 | 64,02 | 62,44 | 62,86 | -1,55% | 1.448.948,00 |
| 15.04.2025 | 65,03 | 65,59 | 63,72 | 63,85 | -2,07% | 1.478.786,00 |
| 14.04.2025 | 65,11 | 65,50 | 64,40 | 65,20 | 1,09% | 1.598.083,00 |
| 11.04.2025 | 63,07 | 64,92 | 62,56 | 64,50 | 2,59% | 1.588.927,00 |
| 10.04.2025 | 62,40 | 63,24 | 60,95 | 62,87 | 0,50% | 1.950.734,00 |
| 09.04.2025 | 59,31 | 62,99 | 58,83 | 62,56 | 4,91% | 2.579.249,00 |
| 08.04.2025 | 61,78 | 62,44 | 59,12 | 59,63 | -1,67% | 2.144.687,00 |
| 07.04.2025 | 60,91 | 62,79 | 59,73 | 60,64 | -2,18% | 2.295.668,00 |
| 04.04.2025 | 62,64 | 63,74 | 61,89 | 61,99 | -2,62% | 1.853.079,00 |
| 03.04.2025 | 64,49 | 64,80 | 63,02 | 63,66 | -3,72% | 1.649.755,00 |
| 02.04.2025 | 65,00 | 66,25 | 64,92 | 66,12 | 0,79% | 1.438.171,00 |
| 01.04.2025 | 65,56 | 65,71 | 64,74 | 65,60 | 0,37% | 1.810.159,00 |
| 31.03.2025 | 65,27 | 65,92 | 64,70 | 65,36 | -0,38% | 1.619.634,00 |
| 28.03.2025 | 66,99 | 67,25 | 65,54 | 65,61 | -1,93% | 762.143,00 |
| 27.03.2025 | 67,48 | 67,51 | 66,52 | 66,90 | -0,67% | 764.755,00 |
| 26.03.2025 | 66,66 | 68,02 | 66,66 | 67,35 | 0,93% | 984.971,00 |
| 25.03.2025 | 66,37 | 67,30 | 65,95 | 66,73 | 0,54% | 1.036.407,00 |
| 24.03.2025 | 67,16 | 67,84 | 66,24 | 66,37 | -0,20% | 1.018.605,00 |
| 21.03.2025 | 66,28 | 66,82 | 65,89 | 66,50 | -0,31% | 4.061.295,00 |
| 20.03.2025 | 66,99 | 67,31 | 66,52 | 66,71 | -1,32% | 1.101.811,00 |
| 19.03.2025 | 67,49 | 67,94 | 67,05 | 67,60 | -0,09% | 1.217.810,00 |
| 18.03.2025 | 67,22 | 67,96 | 67,08 | 67,66 | 0,25% | 1.032.398,00 |
| 17.03.2025 | 66,17 | 67,72 | 66,15 | 67,49 | 0,96% | 1.139.753,00 |
| 14.03.2025 | 66,22 | 66,92 | 65,45 | 66,85 | 2,14% | 1.152.731,00 |
| 13.03.2025 | 65,09 | 65,98 | 65,02 | 65,45 | -0,29% | 1.171.774,00 |
| 12.03.2025 | 67,22 | 67,57 | 65,62 | 65,64 | -2,19% | 1.384.444,00 |
| 11.03.2025 | 69,46 | 69,99 | 66,48 | 67,11 | -3,59% | 1.966.917,00 |
| 10.03.2025 | 69,04 | 70,95 | 69,04 | 69,61 | 0,29% | 1.491.161,00 |
| 07.03.2025 | 68,02 | 69,98 | 68,02 | 69,41 | 1,73% | 1.389.694,00 |
| 06.03.2025 | 66,48 | 68,39 | 66,12 | 68,23 | 2,60% | 1.624.764,00 |
| 05.03.2025 | 66,02 | 67,00 | 65,64 | 66,50 | 1,36% | 1.473.104,00 |
| 04.03.2025 | 65,64 | 66,75 | 65,13 | 65,61 | -1,16% | 1.652.505,00 |
| 03.03.2025 | 66,99 | 67,29 | 66,10 | 66,38 | -0,15% | 1.633.719,00 |
| 28.02.2025 | 66,22 | 66,99 | 65,63 | 66,48 | 0,82% | 1.386.881,00 |
| 27.02.2025 | 65,71 | 66,70 | 65,56 | 65,94 | -0,33% | 795.054,00 |
| 26.02.2025 | 67,01 | 67,45 | 66,10 | 66,16 | -1,24% | 1.091.078,00 |
| 25.02.2025 | 66,53 | 67,58 | 66,44 | 66,99 | 1,15% | 1.316.636,00 |
| 24.02.2025 | 65,95 | 66,65 | 65,21 | 66,23 | 0,38% | 926.844,00 |
| 21.02.2025 | 67,12 | 67,44 | 65,62 | 65,98 | -1,21% | 1.097.764,00 |
| 20.02.2025 | 67,30 | 67,77 | 66,65 | 66,79 | -0,85% | 1.275.150,00 |
| 19.02.2025 | 65,40 | 67,64 | 65,04 | 67,36 | 2,50% | 2.437.678,00 |
| 18.02.2025 | 66,36 | 66,71 | 65,55 | 65,72 | -0,76% | 1.488.225,00 |
| 14.02.2025 | 66,35 | 67,07 | 65,92 | 66,22 | 0,33% | 1.719.948,00 |
| 13.02.2025 | 65,42 | 66,10 | 65,24 | 66,00 | 1,15% | 1.350.170,00 |
| 12.02.2025 | 64,84 | 65,68 | 64,55 | 65,25 | -1,09% | 863.835,00 |
| 11.02.2025 | 65,90 | 66,07 | 65,38 | 65,97 | 0,37% | 769.513,00 |
| 10.02.2025 | 65,55 | 66,01 | 65,00 | 65,73 | 0,87% | 972.684,00 |
| 07.02.2025 | 65,41 | 66,25 | 65,05 | 65,16 | -0,53% | 1.263.832,00 |
| 06.02.2025 | 65,99 | 66,10 | 65,44 | 65,51 | -0,20% | 1.238.957,00 |
| 05.02.2025 | 66,00 | 66,15 | 64,94 | 65,64 | -0,03% | 1.508.427,00 |
| 04.02.2025 | 67,06 | 67,76 | 65,65 | 65,66 | -2,06% | 2.227.072,00 |
| 03.02.2025 | 66,71 | 67,58 | 65,58 | 67,04 | -0,39% | 2.475.428,00 |
| 31.01.2025 | 67,75 | 68,82 | 66,75 | 67,30 | -0,01% | 2.674.660,00 |
| 30.01.2025 | 66,51 | 67,66 | 65,53 | 67,31 | -2,76% | 3.225.289,00 |
| 29.01.2025 | 69,74 | 69,87 | 68,84 | 69,22 | -0,93% | 1.513.081,00 |
| 28.01.2025 | 71,00 | 71,89 | 69,58 | 69,87 | -2,18% | 1.397.019,00 |
| 27.01.2025 | 71,20 | 71,84 | 70,68 | 71,43 | 1,22% | 1.112.217,00 |
| 24.01.2025 | 71,08 | 71,34 | 70,40 | 70,57 | -0,98% | 1.458.460,00 |
| 23.01.2025 | 71,14 | 71,85 | 70,29 | 71,27 | 0,42% | 1.932.605,00 |
| 22.01.2025 | 71,93 | 72,04 | 70,36 | 70,97 | -2,37% | 1.701.535,00 |
| 21.01.2025 | 72,50 | 73,16 | 72,29 | 72,69 | 1,23% | 973.682,00 |
| 17.01.2025 | 71,94 | 72,27 | 71,28 | 71,81 | 0,57% | 1.285.711,00 |
| 16.01.2025 | 71,31 | 71,47 | 70,68 | 71,40 | 0,63% | 969.125,00 |
| 15.01.2025 | 72,62 | 73,09 | 70,90 | 70,95 | -0,42% | 1.702.448,00 |
| 14.01.2025 | 69,42 | 71,35 | 69,42 | 71,25 | 3,82% | 1.716.815,00 |
| 13.01.2025 | 67,58 | 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 | 68,72 | 69,33 | 67,96 | 68,30 | -0,87% | 943.923,00 |
| 06.01.2025 | 68,87 | 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 | 71,08 | 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 | 72,67 | 73,15 | 72,19 | 72,63 | -0,34% | 864.823,00 |
| 11.12.2024 | 73,40 | 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 | 72,78 | 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 | 74,63 | 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 |