57,174$
0,87%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 56,13 | 57,24 | 55,25 | 57,17 | 0,86% | 1.406.141,00 |
| 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 |
| 02.03.2026 | 77,22 | 78,39 | 76,60 | 77,93 | -0,09% | 1.015.850,00 |
| 27.02.2026 | 76,72 | 78,13 | 76,28 | 78,00 | 1,10% | 1.491.367,00 |
| 26.02.2026 | 76,76 | 77,41 | 75,79 | 77,15 | 1,11% | 822.037,00 |
| 25.02.2026 | 77,19 | 77,60 | 75,01 | 76,30 | -1,17% | 1.144.643,00 |
| 24.02.2026 | 77,01 | 77,95 | 76,95 | 77,20 | 0,56% | 681.778,00 |
| 23.02.2026 | 77,78 | 78,39 | 76,68 | 76,77 | -1,34% | 989.503,00 |
| 20.02.2026 | 77,82 | 79,19 | 76,96 | 77,81 | 0,15% | 1.124.541,00 |
| 19.02.2026 | 78,60 | 79,07 | 77,34 | 77,69 | -1,61% | 1.296.057,00 |
| 18.02.2026 | 79,23 | 79,90 | 78,73 | 78,96 | -0,64% | 873.427,00 |
| 17.02.2026 | 80,47 | 80,90 | 78,79 | 79,47 | -1,23% | 1.249.592,00 |
| 13.02.2026 | 79,64 | 80,59 | 79,18 | 80,46 | 1,06% | 1.077.996,00 |
| 12.02.2026 | 80,65 | 81,87 | 79,60 | 79,62 | -0,75% | 912.734,00 |
| 11.02.2026 | 80,31 | 81,53 | 79,70 | 80,22 | -0,31% | 1.127.150,00 |
| 10.02.2026 | 79,24 | 80,63 | 78,87 | 80,47 | 1,76% | 1.348.645,00 |
| 09.02.2026 | 78,67 | 79,79 | 78,39 | 79,08 | 0,13% | 1.125.137,00 |
| 06.02.2026 | 78,71 | 79,23 | 78,40 | 78,98 | 1,11% | 1.103.290,00 |
| 05.02.2026 | 77,86 | 78,58 | 77,72 | 78,11 | -0,33% | 1.351.546,00 |
| 04.02.2026 | 77,11 | 78,89 | 76,44 | 78,37 | 2,66% | 3.422.188,00 |
| 03.02.2026 | 74,84 | 77,23 | 74,54 | 76,34 | 2,18% | 1.957.085,00 |
| 02.02.2026 | 73,27 | 74,89 | 72,77 | 74,71 | 1,66% | 1.793.066,00 |
| 30.01.2026 | 73,56 | 73,66 | 72,05 | 73,49 | 0,44% | 1.939.411,00 |
| 29.01.2026 | 72,18 | 74,42 | 71,14 | 73,17 | 5,30% | 3.734.385,00 |
| 28.01.2026 | 70,11 | 70,70 | 69,36 | 69,49 | -1,63% | 2.822.507,00 |
| 27.01.2026 | 71,00 | 72,06 | 70,38 | 70,64 | -0,54% | 1.418.763,00 |
| 26.01.2026 | 72,47 | 72,82 | 70,81 | 71,02 | -1,99% | 1.181.988,00 |
| 23.01.2026 | 73,05 | 73,19 | 71,98 | 72,46 | -0,86% | 943.547,00 |
| 22.01.2026 | 72,73 | 73,39 | 72,29 | 73,09 | 1,18% | 1.125.864,00 |
| 21.01.2026 | 71,28 | 72,78 | 70,99 | 72,24 | 2,38% | 910.419,00 |
| 20.01.2026 | 71,43 | 71,91 | 70,15 | 70,56 | -1,76% | 1.179.728,00 |
| 19.01.2026 | 71,65 | 71,85 | 71,58 | 71,83 | -0,90% | - |
| 16.01.2026 | 71,92 | 72,55 | 71,63 | 72,48 | 0,68% | 1.153.896,00 |
| 15.01.2026 | 71,94 | 72,08 | 71,32 | 71,99 | 1,14% | 1.054.986,00 |
| 14.01.2026 | 70,50 | 71,65 | 70,50 | 71,18 | 0,86% | 996.046,00 |
| 13.01.2026 | 71,46 | 71,57 | 69,97 | 70,57 | -0,62% | 987.164,00 |
| 12.01.2026 | 69,86 | 71,61 | 69,86 | 71,01 | 0,69% | 1.285.147,00 |
| 09.01.2026 | 70,94 | 71,68 | 69,54 | 70,52 | 0,17% | 1.477.664,00 |
| 08.01.2026 | 67,03 | 70,82 | 66,69 | 70,40 | 4,89% | 1.858.456,00 |
| 07.01.2026 | 68,67 | 69,01 | 67,11 | 67,12 | -2,23% | 1.108.144,00 |
| 06.01.2026 | 67,77 | 69,04 | 67,39 | 68,65 | 0,20% | 1.065.349,00 |
| 05.01.2026 | 68,11 | 69,00 | 67,66 | 68,51 | 0,28% | 1.493.567,00 |
| 02.01.2026 | 66,91 | 68,53 | 66,65 | 68,32 | 2,15% | 1.318.245,00 |
| 31.12.2025 | 67,54 | 67,75 | 66,84 | 66,88 | -1,27% | 666.922,00 |
| 30.12.2025 | 68,00 | 68,25 | 67,63 | 67,74 | -0,50% | 684.415,00 |