117,775€
-1,85%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 117,35 | 118,25 | 117,00 | 117,80 | -1,83% | 71,00 |
| 06.01.2025 | 120,40 | 120,40 | 119,45 | 120,00 | -0,58% | 78,00 |
| 03.01.2025 | 120,90 | 121,50 | 120,50 | 120,70 | -0,78% | 175,00 |
| 02.01.2025 | 121,30 | 121,75 | 121,05 | 121,65 | 1,63% | 281,00 |
| 30.12.2024 | 119,15 | 120,85 | 119,15 | 119,70 | -0,87% | 13,00 |
| 27.12.2024 | 121,10 | 121,10 | 120,75 | 120,75 | 0,63% | 40,00 |
| 23.12.2024 | 121,30 | 121,30 | 120,00 | 120,00 | -0,04% | 103,00 |
| 20.12.2024 | 119,75 | 120,05 | 117,90 | 120,05 | -0,21% | 150,00 |
| 19.12.2024 | 120,90 | 120,90 | 120,00 | 120,30 | -0,87% | 185,00 |
| 18.12.2024 | 121,90 | 121,90 | 121,35 | 121,35 | -2,49% | 10,00 |
| 17.12.2024 | 122,55 | 124,80 | 122,55 | 124,45 | 0,20% | 95,00 |
| 16.12.2024 | 123,30 | 124,90 | 123,30 | 124,20 | 0,04% | 221,00 |
| 13.12.2024 | 124,20 | 124,20 | 124,15 | 124,15 | -0,92% | 7,00 |
| 12.12.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 0,60% | - |
| 11.12.2024 | 123,90 | 125,15 | 123,90 | 124,55 | -0,32% | 94,00 |
| 10.12.2024 | 124,50 | 124,95 | 123,50 | 124,95 | 0,48% | 205,00 |
| 09.12.2024 | 125,55 | 125,55 | 124,35 | 124,35 | -0,16% | 109,00 |
| 06.12.2024 | 124,80 | 124,80 | 124,55 | 124,55 | 0,69% | 20,00 |
| 05.12.2024 | 123,80 | 124,15 | 123,60 | 123,70 | -1,47% | 211,00 |
| 04.12.2024 | 125,55 | 125,55 | 125,55 | 125,55 | -3,35% | 19,00 |
| 03.12.2024 | 130,05 | 130,05 | 129,75 | 129,90 | -0,04% | 2,00 |
| 02.12.2024 | 132,00 | 132,00 | 129,95 | 129,95 | -0,12% | 29,00 |
| 29.11.2024 | 129,75 | 130,10 | 129,75 | 130,10 | -1,21% | 45,00 |
| 28.11.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 0,19% | - |
| 27.11.2024 | 131,00 | 131,45 | 130,95 | 131,45 | 1,94% | 41,00 |
| 26.11.2024 | 130,10 | 130,10 | 128,95 | 128,95 | -0,96% | 292,00 |
| 25.11.2024 | 133,10 | 133,10 | 130,20 | 130,20 | -2,22% | 47,00 |
| 22.11.2024 | 133,65 | 134,00 | 133,15 | 133,15 | 1,68% | 35,00 |
| 21.11.2024 | 130,95 | 130,95 | 130,95 | 130,95 | -0,15% | 1,00 |
| 20.11.2024 | 131,00 | 131,75 | 130,85 | 131,15 | 0,69% | 139,00 |
| 19.11.2024 | 130,35 | 131,40 | 129,65 | 130,25 | 1,17% | 1.488,00 |
| 18.11.2024 | 126,05 | 128,75 | 126,05 | 128,75 | 2,71% | 97,00 |
| 15.11.2024 | 125,30 | 126,15 | 125,30 | 125,35 | -0,48% | 584,00 |
| 14.11.2024 | 125,95 | 125,95 | 125,95 | 125,95 | 0,28% | 10,00 |
| 13.11.2024 | 125,35 | 125,60 | 124,50 | 125,60 | 0,08% | 24,00 |
| 12.11.2024 | 126,90 | 126,95 | 125,50 | 125,50 | -1,84% | 220,00 |
| 11.11.2024 | 126,40 | 128,20 | 126,40 | 127,85 | 1,35% | 23,00 |
| 08.11.2024 | 126,15 | 126,15 | 126,15 | 126,15 | 1,49% | - |
| 07.11.2024 | 125,15 | 125,15 | 123,70 | 124,30 | 0,97% | 7,00 |
| 06.11.2024 | 127,50 | 130,30 | 122,75 | 123,10 | -1,20% | 1.410,00 |
| 05.11.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 0,77% | - |
| 04.11.2024 | 125,65 | 125,65 | 123,65 | 123,65 | -2,75% | 217,00 |
| 01.11.2024 | 126,80 | 127,15 | 126,80 | 127,15 | 2,21% | 29,00 |
| 31.10.2024 | 125,95 | 125,95 | 124,40 | 124,40 | -0,84% | 48,00 |
| 30.10.2024 | 125,45 | 125,45 | 124,45 | 125,45 | -0,95% | 580,00 |
| 29.10.2024 | 129,05 | 129,05 | 126,65 | 126,65 | -1,40% | 189,00 |
| 28.10.2024 | 128,25 | 128,60 | 126,55 | 128,45 | 0,00% | 871,00 |
| 25.10.2024 | 129,55 | 129,55 | 128,45 | 128,45 | -1,53% | 96,00 |
| 24.10.2024 | 131,95 | 131,95 | 130,45 | 130,45 | -0,99% | 30,00 |
| 23.10.2024 | 131,10 | 131,75 | 131,10 | 131,75 | 1,58% | 2,00 |
| 22.10.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -0,23% | - |
| 21.10.2024 | 130,50 | 130,55 | 130,00 | 130,00 | 0,08% | 84,00 |
| 18.10.2024 | 130,50 | 130,50 | 129,90 | 129,90 | -0,19% | 10,00 |
| 17.10.2024 | 131,90 | 132,00 | 130,15 | 130,15 | -0,34% | 77,00 |
| 16.10.2024 | 128,60 | 130,60 | 128,60 | 130,60 | 0,15% | 7,00 |
| 15.10.2024 | 129,65 | 130,45 | 128,25 | 130,40 | 1,56% | 205,00 |
| 14.10.2024 | 126,40 | 128,40 | 126,40 | 128,40 | 1,78% | 8,00 |
| 11.10.2024 | 126,15 | 126,15 | 126,15 | 126,15 | 1,08% | 4,00 |
| 10.10.2024 | 124,75 | 124,80 | 124,75 | 124,80 | -0,24% | 1,00 |
| 09.10.2024 | 125,90 | 125,90 | 124,80 | 125,10 | -0,71% | 47,00 |
| 08.10.2024 | 126,00 | 126,00 | 126,00 | 126,00 | 0,52% | - |
| 07.10.2024 | 130,30 | 130,30 | 125,35 | 125,35 | -3,76% | 179,00 |
| 04.10.2024 | 131,60 | 131,60 | 130,25 | 130,25 | -1,44% | 520,00 |
| 03.10.2024 | 132,50 | 132,50 | 132,15 | 132,15 | 0,00% | 54,00 |
| 02.10.2024 | 132,15 | 132,15 | 132,15 | 132,15 | -0,45% | - |
| 01.10.2024 | 131,55 | 132,75 | 131,55 | 132,75 | 2,39% | 109,00 |
| 30.09.2024 | 129,70 | 129,70 | 128,60 | 129,65 | -0,50% | 81,00 |
| 27.09.2024 | 128,95 | 130,30 | 128,65 | 130,30 | 1,48% | 11,00 |
| 26.09.2024 | 128,30 | 128,40 | 128,30 | 128,40 | -0,54% | 54,00 |
| 25.09.2024 | 129,70 | 129,70 | 128,55 | 129,10 | -1,90% | 407,00 |
| 24.09.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -1,75% | - |
| 23.09.2024 | 132,75 | 133,95 | 131,85 | 133,95 | 1,82% | 74,00 |
| 20.09.2024 | 132,00 | 132,00 | 131,55 | 131,55 | -0,68% | 55,00 |
| 19.09.2024 | 135,30 | 135,30 | 132,45 | 132,45 | -0,79% | 109,00 |
| 18.09.2024 | 135,00 | 135,00 | 133,50 | 133,50 | -0,89% | 30,00 |
| 17.09.2024 | 134,65 | 135,05 | 134,65 | 134,70 | 0,82% | 467,00 |
| 16.09.2024 | 133,45 | 134,45 | 133,10 | 133,60 | 0,49% | 88,00 |
| 13.09.2024 | 132,15 | 133,15 | 132,15 | 132,95 | 0,68% | 41,00 |
| 12.09.2024 | 132,05 | 132,05 | 132,05 | 132,05 | -0,64% | - |
| 11.09.2024 | 134,20 | 134,30 | 132,00 | 132,90 | -1,04% | 255,00 |
| 10.09.2024 | 132,05 | 134,30 | 132,05 | 134,30 | 2,17% | 164,00 |
| 09.09.2024 | 131,00 | 131,70 | 131,00 | 131,45 | 0,81% | 386,00 |
| 06.09.2024 | 130,50 | 130,50 | 130,40 | 130,40 | 0,08% | 240,00 |
| 05.09.2024 | 130,35 | 131,10 | 130,25 | 130,30 | -0,04% | 750,00 |
| 04.09.2024 | 130,35 | 130,35 | 130,35 | 130,35 | -0,42% | - |
| 03.09.2024 | 128,85 | 130,90 | 128,60 | 130,90 | 1,20% | 498,00 |
| 02.09.2024 | 129,95 | 129,95 | 129,35 | 129,35 | 0,58% | 26,00 |
| 30.08.2024 | 127,55 | 129,60 | 127,55 | 128,60 | 0,55% | 236,00 |
| 29.08.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -0,43% | - |
| 28.08.2024 | 125,20 | 128,55 | 125,20 | 128,45 | 2,35% | 267,00 |
| 27.08.2024 | 125,65 | 126,05 | 125,50 | 125,50 | -0,79% | 212,00 |
| 26.08.2024 | 126,10 | 126,50 | 126,10 | 126,50 | 0,40% | 31,00 |
| 23.08.2024 | 126,35 | 126,35 | 126,00 | 126,00 | 0,04% | 3,00 |
| 22.08.2024 | 125,95 | 125,95 | 125,95 | 125,95 | -0,36% | - |
| 21.08.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -0,82% | - |
| 20.08.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -0,51% | - |
| 19.08.2024 | 127,40 | 128,15 | 127,30 | 128,10 | -0,50% | 29,00 |
| 16.08.2024 | 130,55 | 130,55 | 128,55 | 128,75 | -0,46% | 30,00 |
| 15.08.2024 | 130,20 | 130,55 | 128,50 | 129,35 | 0,04% | 364,00 |
| 14.08.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -0,54% | - |