59,465$
0,19%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 59,42 | 59,97 | 58,65 | 59,49 | 0,24% | 1.544.843,00 |
| 22.07.2026 | 59,26 | 59,60 | 58,82 | 59,35 | 1,00% | 1.087.704,00 |
| 21.07.2026 | 58,96 | 59,38 | 58,13 | 58,76 | -0,20% | 1.969.165,00 |
| 20.07.2026 | 59,02 | 59,24 | 58,00 | 58,88 | 0,05% | 1.818.399,00 |
| 17.07.2026 | 60,39 | 61,18 | 58,68 | 58,85 | -2,78% | 2.020.223,00 |
| 16.07.2026 | 59,86 | 61,70 | 59,50 | 60,53 | 0,36% | 1.992.309,00 |
| 15.07.2026 | 60,49 | 61,18 | 59,73 | 60,31 | -0,92% | 1.777.033,00 |
| 14.07.2026 | 60,17 | 60,98 | 59,38 | 60,87 | 2,25% | 1.431.174,00 |
| 13.07.2026 | 60,44 | 60,82 | 59,09 | 59,53 | -1,51% | 1.567.690,00 |
| 10.07.2026 | 59,43 | 61,39 | 59,14 | 60,44 | 2,41% | 1.609.929,00 |
| 09.07.2026 | 59,63 | 59,80 | 58,76 | 59,02 | -0,76% | 2.061.322,00 |
| 08.07.2026 | 60,27 | 60,56 | 58,91 | 59,47 | -3,00% | 1.746.339,00 |
| 07.07.2026 | 62,40 | 62,43 | 61,15 | 61,31 | -1,83% | 1.489.105,00 |
| 06.07.2026 | 62,59 | 62,69 | 61,62 | 62,45 | -0,43% | 1.441.744,00 |
| 02.07.2026 | 62,47 | 62,76 | 61,66 | 62,72 | 0,93% | 1.700.005,00 |
| 01.07.2026 | 62,46 | 63,01 | 61,75 | 62,14 | -0,92% | 1.502.480,00 |
| 30.06.2026 | 61,82 | 63,05 | 61,36 | 62,72 | 1,69% | 1.452.539,00 |
| 29.06.2026 | 61,30 | 61,76 | 60,54 | 61,68 | -0,06% | 1.473.721,00 |
| 26.06.2026 | 61,58 | 62,35 | 60,54 | 61,72 | 0,97% | 3.061.712,00 |
| 25.06.2026 | 60,80 | 62,53 | 60,49 | 61,13 | 1,58% | 1.599.959,00 |
| 24.06.2026 | 58,18 | 60,97 | 58,18 | 60,18 | 4,77% | 1.703.327,00 |
| 23.06.2026 | 57,19 | 58,35 | 57,13 | 57,44 | -2,13% | 1.585.748,00 |
| 22.06.2026 | 58,10 | 58,74 | 57,61 | 58,69 | 0,91% | 2.903.391,00 |
| 19.06.2026 | 58,17 | 58,23 | 58,15 | 58,16 | -0,11% | - |
| 18.06.2026 | 58,97 | 60,10 | 58,07 | 58,22 | 0,59% | 4.224.638,00 |
| 17.06.2026 | 60,14 | 60,80 | 57,72 | 57,88 | -3,92% | 1.835.195,00 |
| 16.06.2026 | 60,22 | 61,23 | 60,17 | 60,24 | 0,37% | 1.342.597,00 |
| 15.06.2026 | 60,06 | 60,85 | 59,63 | 60,02 | 1,59% | 1.847.970,00 |
| 12.06.2026 | 59,15 | 59,62 | 58,42 | 59,08 | 0,72% | 1.646.881,00 |
| 11.06.2026 | 57,94 | 59,00 | 57,16 | 58,66 | 2,52% | 1.657.378,00 |
| 10.06.2026 | 58,53 | 59,05 | 57,20 | 57,22 | -3,39% | 1.937.940,00 |
| 09.06.2026 | 57,75 | 59,26 | 57,50 | 59,23 | 3,31% | 1.798.835,00 |
| 08.06.2026 | 57,04 | 57,94 | 56,73 | 57,33 | 0,23% | 1.825.215,00 |
| 05.06.2026 | 57,03 | 57,67 | 56,55 | 57,20 | 0,33% | 1.811.134,00 |
| 04.06.2026 | 57,56 | 58,00 | 56,41 | 57,01 | 0,49% | 2.141.216,00 |
| 03.06.2026 | 56,56 | 57,30 | 56,43 | 56,73 | -0,05% | 1.084.983,00 |
| 02.06.2026 | 56,23 | 56,97 | 56,06 | 56,76 | 1,76% | 1.262.029,00 |
| 01.06.2026 | 56,42 | 56,78 | 55,42 | 55,78 | -1,66% | 1.683.010,00 |
| 29.05.2026 | 57,30 | 57,54 | 56,66 | 56,72 | -1,56% | 1.741.891,00 |
| 28.05.2026 | 57,36 | 57,77 | 56,96 | 57,62 | -0,67% | 1.343.377,00 |
| 27.05.2026 | 58,91 | 59,47 | 57,91 | 58,01 | -0,55% | 1.341.540,00 |
| 26.05.2026 | 57,66 | 58,59 | 57,33 | 58,33 | 1,83% | 1.672.744,00 |
| 22.05.2026 | 57,42 | 57,72 | 56,78 | 57,28 | 0,19% | 1.374.375,00 |
| 21.05.2026 | 56,13 | 57,24 | 55,25 | 57,17 | 0,86% | 1.407.649,00 |
| 20.05.2026 | 54,72 | 56,80 | 54,16 | 56,68 | 1,30% | 1.636.497,00 |
| 19.05.2026 | 56,16 | 56,39 | 55,08 | 55,95 | -1,32% | 1.384.570,00 |
| 18.05.2026 | 56,14 | 57,29 | 56,07 | 56,70 | 1,23% | 1.592.079,00 |
| 15.05.2026 | 56,98 | 57,37 | 55,98 | 56,01 | -3,38% | 1.829.371,00 |
| 14.05.2026 | 57,63 | 58,01 | 57,05 | 57,97 | 1,74% | 1.867.499,00 |
| 13.05.2026 | 57,84 | 58,23 | 56,77 | 56,98 | -1,91% | 1.558.184,00 |
| 12.05.2026 | 58,67 | 58,87 | 57,49 | 58,09 | -0,73% | 1.391.361,00 |
| 11.05.2026 | 58,66 | 59,21 | 58,28 | 58,52 | -0,14% | 1.765.093,00 |
| 08.05.2026 | 60,21 | 60,70 | 58,59 | 58,60 | -2,71% | 1.859.295,00 |
| 07.05.2026 | 61,21 | 61,41 | 59,76 | 60,23 | -1,36% | 1.973.022,00 |
| 06.05.2026 | 59,93 | 61,44 | 59,82 | 61,06 | 3,70% | 1.857.874,00 |
| 05.05.2026 | 59,12 | 59,18 | 58,22 | 58,88 | 0,03% | 1.462.499,00 |
| 04.05.2026 | 59,66 | 60,09 | 58,47 | 58,86 | -2,47% | 2.079.613,00 |
| 01.05.2026 | 62,00 | 62,23 | 60,02 | 60,35 | -2,41% | 2.368.359,00 |
| 30.04.2026 | 64,64 | 65,30 | 59,83 | 61,84 | -2,89% | 4.557.070,00 |
| 29.04.2026 | 63,54 | 64,38 | 63,12 | 63,68 | -0,36% | 2.615.828,00 |
| 28.04.2026 | 64,87 | 65,02 | 63,35 | 63,91 | -1,19% | 1.260.638,00 |
| 27.04.2026 | 64,63 | 65,26 | 64,18 | 64,68 | 0,47% | 1.354.105,00 |
| 24.04.2026 | 65,07 | 65,35 | 64,13 | 64,38 | -1,09% | 1.145.148,00 |
| 23.04.2026 | 65,20 | 65,92 | 64,76 | 65,09 | 0,43% | 1.455.820,00 |
| 22.04.2026 | 65,50 | 65,64 | 64,27 | 64,81 | -0,28% | 1.372.376,00 |
| 21.04.2026 | 65,59 | 66,18 | 64,87 | 64,99 | -0,93% | 852.916,00 |
| 20.04.2026 | 64,63 | 65,68 | 64,44 | 65,60 | 1,20% | 1.403.509,00 |
| 17.04.2026 | 63,93 | 66,29 | 63,93 | 64,82 | 2,43% | 2.422.452,00 |
| 16.04.2026 | 63,44 | 64,24 | 63,00 | 63,28 | -0,14% | 1.745.507,00 |
| 15.04.2026 | 66,07 | 66,56 | 62,14 | 63,37 | -5,32% | 2.406.196,00 |
| 14.04.2026 | 67,06 | 67,28 | 66,50 | 66,93 | -0,37% | 1.059.046,00 |
| 13.04.2026 | 65,79 | 67,21 | 65,43 | 67,18 | 1,91% | 1.125.925,00 |
| 10.04.2026 | 67,61 | 67,61 | 65,87 | 65,92 | -2,01% | 1.659.102,00 |
| 09.04.2026 | 66,32 | 67,89 | 66,19 | 67,27 | 0,75% | 1.395.930,00 |
| 08.04.2026 | 66,45 | 67,22 | 66,02 | 66,77 | 4,02% | 1.438.671,00 |
| 07.04.2026 | 64,42 | 64,67 | 63,69 | 64,19 | -0,76% | 1.129.027,00 |
| 06.04.2026 | 63,87 | 64,82 | 63,69 | 64,68 | 0,51% | 912.869,00 |
| 02.04.2026 | 63,77 | 65,46 | 63,39 | 64,35 | -1,12% | 1.132.443,00 |
| 01.04.2026 | 66,05 | 66,63 | 65,01 | 65,08 | -1,30% | 1.609.640,00 |
| 31.03.2026 | 64,55 | 66,38 | 63,94 | 65,94 | 3,55% | 1.138.451,00 |
| 30.03.2026 | 65,22 | 65,22 | 63,63 | 63,68 | -1,15% | 1.212.717,00 |
| 27.03.2026 | 65,38 | 65,71 | 64,19 | 64,42 | -1,81% | 1.211.737,00 |
| 26.03.2026 | 66,30 | 67,18 | 65,29 | 65,61 | -1,93% | 1.305.019,00 |
| 25.03.2026 | 66,13 | 67,15 | 65,31 | 66,90 | 2,22% | 1.874.853,00 |
| 24.03.2026 | 64,26 | 65,82 | 64,14 | 65,45 | 0,58% | 1.152.003,00 |
| 23.03.2026 | 64,82 | 65,65 | 64,66 | 65,07 | 1,53% | 1.750.466,00 |
| 20.03.2026 | 64,46 | 64,91 | 63,34 | 64,09 | -0,70% | 2.863.534,00 |
| 19.03.2026 | 63,64 | 64,60 | 63,28 | 64,54 | 0,81% | 1.919.057,00 |
| 18.03.2026 | 65,15 | 65,61 | 63,92 | 64,02 | -2,62% | 1.187.178,00 |
| 17.03.2026 | 66,74 | 66,86 | 64,84 | 65,74 | -0,99% | 1.420.433,00 |
| 16.03.2026 | 67,52 | 67,84 | 66,14 | 66,40 | -0,66% | 1.344.827,00 |
| 13.03.2026 | 67,41 | 67,56 | 66,22 | 66,84 | 0,41% | 1.208.453,00 |
| 12.03.2026 | 67,71 | 68,17 | 66,45 | 66,57 | -2,26% | 1.496.875,00 |
| 11.03.2026 | 69,27 | 69,46 | 66,80 | 68,11 | -2,45% | 1.874.865,00 |
| 10.03.2026 | 70,13 | 71,46 | 69,42 | 69,82 | -0,91% | 1.334.768,00 |
| 09.03.2026 | 70,14 | 70,90 | 67,93 | 70,46 | -0,77% | 1.450.053,00 |
| 06.03.2026 | 71,00 | 71,54 | 69,95 | 71,01 | -1,40% | 1.245.198,00 |
| 05.03.2026 | 72,23 | 73,31 | 71,37 | 72,02 | -1,81% | 1.487.943,00 |
| 04.03.2026 | 75,82 | 75,82 | 72,65 | 73,35 | -3,01% | 2.234.375,00 |
| 03.03.2026 | 76,24 | 76,89 | 75,03 | 75,63 | -2,95% | 1.604.415,00 |