134,725€
-1,23%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 135,60 | 136,75 | 134,55 | 134,90 | -1,10% | 232,00 |
| 01.04.2025 | 137,00 | 137,00 | 133,85 | 136,40 | 0,00% | 303,00 |
| 31.03.2025 | 134,40 | 138,15 | 134,00 | 136,40 | 1,30% | 1.656,00 |
| 28.03.2025 | 132,35 | 135,75 | 131,85 | 134,65 | 1,43% | 878,00 |
| 27.03.2025 | 131,10 | 133,45 | 129,35 | 132,75 | 2,43% | 717,00 |
| 26.03.2025 | 128,35 | 131,00 | 128,35 | 129,60 | 0,82% | 627,00 |
| 25.03.2025 | 129,05 | 129,35 | 127,35 | 128,55 | -0,77% | 560,00 |
| 24.03.2025 | 131,25 | 132,45 | 129,05 | 129,55 | 0,04% | 497,00 |
| 21.03.2025 | 130,45 | 130,85 | 129,50 | 129,50 | -1,15% | 89,00 |
| 20.03.2025 | 131,40 | 131,40 | 129,65 | 131,00 | 0,73% | 886,00 |
| 19.03.2025 | 132,50 | 132,95 | 130,05 | 130,05 | -1,37% | 509,00 |
| 18.03.2025 | 132,25 | 133,20 | 131,45 | 131,85 | -0,90% | 272,00 |
| 17.03.2025 | 132,35 | 134,45 | 131,95 | 133,05 | 0,72% | 777,00 |
| 14.03.2025 | 131,40 | 132,75 | 131,00 | 132,10 | 0,84% | 960,00 |
| 13.03.2025 | 129,30 | 131,85 | 128,25 | 131,00 | 1,75% | 842,00 |
| 12.03.2025 | 131,55 | 132,50 | 127,10 | 128,75 | -2,28% | 2.012,00 |
| 11.03.2025 | 136,60 | 137,85 | 131,55 | 131,75 | -3,55% | 1.967,00 |
| 10.03.2025 | 133,05 | 140,00 | 132,40 | 136,60 | 1,45% | 3.840,00 |
| 07.03.2025 | 127,95 | 134,65 | 126,35 | 134,65 | 5,20% | 1.575,00 |
| 06.03.2025 | 126,90 | 128,25 | 124,90 | 128,00 | -0,27% | 1.259,00 |
| 05.03.2025 | 131,00 | 131,10 | 127,40 | 128,35 | -2,28% | 1.047,00 |
| 04.03.2025 | 132,50 | 134,60 | 130,85 | 131,35 | -1,13% | 1.207,00 |
| 03.03.2025 | 131,00 | 132,85 | 129,00 | 132,85 | 1,37% | 1.065,00 |
| 28.02.2025 | 128,50 | 131,95 | 128,50 | 131,05 | 1,79% | 1.186,00 |
| 27.02.2025 | 129,80 | 130,25 | 127,40 | 128,75 | -0,19% | 1.091,00 |
| 26.02.2025 | 131,55 | 131,75 | 127,65 | 129,00 | -1,34% | 589,00 |
| 25.02.2025 | 127,95 | 131,95 | 127,50 | 130,75 | 3,36% | 4.145,00 |
| 24.02.2025 | 127,40 | 128,85 | 125,35 | 126,50 | -0,51% | 1.398,00 |
| 21.02.2025 | 122,25 | 127,45 | 121,55 | 127,15 | 3,33% | 761,00 |
| 20.02.2025 | 122,85 | 125,00 | 121,30 | 123,05 | 0,49% | 1.299,00 |
| 19.02.2025 | 121,45 | 122,65 | 119,80 | 122,45 | 1,20% | 1.397,00 |
| 18.02.2025 | 118,40 | 121,50 | 118,35 | 121,00 | 1,13% | 1.264,00 |
| 17.02.2025 | 119,95 | 120,45 | 118,10 | 119,65 | 0,50% | 733,00 |
| 14.02.2025 | 121,90 | 122,20 | 119,05 | 119,05 | -1,61% | 521,00 |
| 13.02.2025 | 120,35 | 121,00 | 120,10 | 121,00 | 0,75% | 861,00 |
| 12.02.2025 | 120,25 | 120,55 | 119,50 | 120,10 | 0,08% | 948,00 |
| 11.02.2025 | 118,80 | 120,00 | 115,95 | 120,00 | 1,01% | 437,00 |
| 10.02.2025 | 118,60 | 119,25 | 118,00 | 118,80 | -0,38% | 1.061,00 |
| 07.02.2025 | 119,15 | 120,05 | 117,30 | 119,25 | 0,13% | 797,00 |
| 06.02.2025 | 119,00 | 120,00 | 118,35 | 119,10 | 0,13% | 965,00 |
| 05.02.2025 | 118,40 | 120,00 | 118,05 | 118,95 | -0,67% | 857,00 |
| 04.02.2025 | 122,35 | 122,35 | 119,15 | 119,75 | -1,92% | 1.854,00 |
| 03.02.2025 | 119,95 | 122,90 | 119,65 | 122,10 | 1,75% | 1.998,00 |
| 31.01.2025 | 119,65 | 120,30 | 119,10 | 120,00 | 0,67% | 1.022,00 |
| 30.01.2025 | 120,00 | 120,40 | 118,70 | 119,20 | -0,29% | 952,00 |
| 29.01.2025 | 121,05 | 121,95 | 118,80 | 119,55 | -0,87% | 905,00 |
| 28.01.2025 | 123,60 | 124,85 | 120,60 | 120,60 | -2,58% | 957,00 |
| 27.01.2025 | 115,80 | 124,00 | 114,55 | 123,80 | 6,72% | 2.385,00 |
| 24.01.2025 | 116,65 | 118,45 | 115,85 | 116,00 | -0,73% | 1.235,00 |
| 23.01.2025 | 116,80 | 118,80 | 116,05 | 116,85 | -0,60% | 1.523,00 |
| 22.01.2025 | 121,00 | 121,80 | 117,20 | 117,55 | -3,05% | 706,00 |
| 21.01.2025 | 123,35 | 124,80 | 121,25 | 121,25 | -2,10% | 1.324,00 |
| 20.01.2025 | 123,45 | 124,05 | 122,70 | 123,85 | 0,65% | 788,00 |
| 17.01.2025 | 123,45 | 123,90 | 122,30 | 123,05 | 0,41% | 1.144,00 |
| 16.01.2025 | 119,65 | 122,55 | 119,65 | 122,55 | 1,96% | 879,00 |
| 15.01.2025 | 119,30 | 121,00 | 118,60 | 120,20 | 0,92% | 752,00 |
| 14.01.2025 | 118,65 | 119,50 | 117,25 | 119,10 | 1,53% | 575,00 |
| 13.01.2025 | 118,65 | 120,25 | 116,30 | 117,30 | -0,97% | 1.159,00 |
| 10.01.2025 | 119,30 | 119,70 | 118,40 | 118,45 | -0,59% | 978,00 |
| 09.01.2025 | 119,20 | 119,65 | 118,60 | 119,15 | 0,46% | 622,00 |
| 08.01.2025 | 118,10 | 118,70 | 117,00 | 118,60 | 1,07% | 936,00 |
| 07.01.2025 | 116,85 | 119,70 | 116,70 | 117,35 | -0,51% | 2.242,00 |
| 06.01.2025 | 120,30 | 120,75 | 116,15 | 117,95 | -2,03% | 2.462,00 |
| 03.01.2025 | 120,85 | 121,25 | 120,25 | 120,40 | -0,45% | 1.101,00 |
| 02.01.2025 | 120,60 | 121,95 | 120,15 | 120,95 | 0,75% | 1.285,00 |
| 30.12.2024 | 120,00 | 120,85 | 119,00 | 120,05 | -0,08% | 1.807,00 |
| 27.12.2024 | 120,75 | 121,35 | 119,60 | 120,15 | -0,04% | 817,00 |
| 23.12.2024 | 120,15 | 121,40 | 119,30 | 120,20 | -0,08% | 1.110,00 |
| 20.12.2024 | 119,05 | 121,00 | 117,15 | 120,30 | -0,21% | 2.710,00 |
| 19.12.2024 | 119,70 | 120,70 | 119,05 | 120,55 | 0,00% | 1.061,00 |
| 18.12.2024 | 123,50 | 123,90 | 120,55 | 120,55 | -3,25% | 942,00 |
| 17.12.2024 | 122,95 | 124,70 | 121,80 | 124,60 | 1,47% | 1.132,00 |
| 16.12.2024 | 123,70 | 124,95 | 122,35 | 122,80 | -0,57% | 1.379,00 |
| 13.12.2024 | 125,30 | 125,30 | 123,25 | 123,50 | -0,84% | 750,00 |
| 12.12.2024 | 123,15 | 125,35 | 123,15 | 124,55 | 0,32% | 502,00 |
| 11.12.2024 | 125,05 | 125,05 | 123,80 | 124,15 | -0,32% | 457,00 |
| 10.12.2024 | 124,60 | 125,30 | 122,30 | 124,55 | 0,44% | 1.032,00 |
| 09.12.2024 | 126,05 | 126,05 | 124,00 | 124,00 | -0,80% | 737,00 |
| 06.12.2024 | 124,55 | 126,00 | 124,00 | 125,00 | -0,08% | 1.233,00 |
| 05.12.2024 | 124,95 | 125,10 | 123,15 | 125,10 | 0,44% | 2.016,00 |
| 04.12.2024 | 128,35 | 129,70 | 124,50 | 124,55 | -2,43% | 1.350,00 |
| 03.12.2024 | 128,55 | 130,00 | 127,65 | 127,65 | -1,05% | 693,00 |
| 02.12.2024 | 130,75 | 131,75 | 128,95 | 129,00 | -1,53% | 582,00 |
| 29.11.2024 | 131,90 | 131,90 | 129,60 | 131,00 | -0,95% | 583,00 |
| 28.11.2024 | 131,70 | 132,25 | 130,80 | 132,25 | 0,88% | 258,00 |
| 27.11.2024 | 130,85 | 131,80 | 130,05 | 131,10 | 0,96% | 672,00 |
| 26.11.2024 | 130,85 | 131,60 | 128,75 | 129,85 | -0,61% | 916,00 |
| 25.11.2024 | 131,50 | 132,65 | 130,25 | 130,65 | -1,06% | 1.201,00 |
| 22.11.2024 | 132,20 | 133,95 | 132,05 | 132,05 | -0,04% | 1.211,00 |
| 21.11.2024 | 130,75 | 132,55 | 130,55 | 132,10 | 1,15% | 670,00 |
| 20.11.2024 | 130,55 | 131,95 | 130,45 | 130,60 | 0,42% | 700,00 |
| 19.11.2024 | 129,60 | 131,75 | 129,20 | 130,05 | 0,81% | 2.586,00 |
| 18.11.2024 | 126,95 | 129,40 | 125,05 | 129,00 | 1,26% | 841,00 |
| 15.11.2024 | 125,00 | 127,40 | 123,90 | 127,40 | 0,95% | 476,00 |
| 14.11.2024 | 124,95 | 126,50 | 124,95 | 126,20 | 1,20% | 551,00 |
| 13.11.2024 | 124,00 | 126,60 | 121,90 | 124,70 | -0,24% | 1.642,00 |
| 12.11.2024 | 126,35 | 126,45 | 124,65 | 125,00 | -1,19% | 1.366,00 |
| 11.11.2024 | 127,60 | 128,55 | 126,50 | 126,50 | -0,24% | 917,00 |
| 08.11.2024 | 123,70 | 127,20 | 122,30 | 126,80 | 2,84% | 897,00 |
| 07.11.2024 | 124,55 | 125,25 | 123,10 | 123,30 | -0,96% | 933,00 |