127,200€
3,54%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 124,30 | 127,20 | 124,30 | 127,20 | 3,54% | 193,00 |
| 15.05.2025 | 119,55 | 122,85 | 119,15 | 122,85 | 3,32% | 256,00 |
| 14.05.2025 | 122,05 | 122,05 | 117,25 | 118,90 | -1,41% | 996,00 |
| 13.05.2025 | 124,10 | 124,10 | 120,60 | 120,60 | -4,66% | 372,00 |
| 12.05.2025 | 134,90 | 135,00 | 126,50 | 126,50 | -2,69% | 370,00 |
| 09.05.2025 | 129,35 | 130,00 | 129,35 | 130,00 | 0,00% | 64,00 |
| 08.05.2025 | 130,95 | 130,95 | 129,70 | 130,00 | -1,40% | 60,00 |
| 07.05.2025 | 132,55 | 132,75 | 131,80 | 131,85 | -0,19% | 544,00 |
| 06.05.2025 | 130,35 | 132,10 | 130,35 | 132,10 | 1,26% | 282,00 |
| 05.05.2025 | 128,75 | 130,70 | 128,75 | 130,45 | 1,05% | 29,00 |
| 02.05.2025 | 130,25 | 130,80 | 128,75 | 129,10 | -0,12% | 554,00 |
| 30.04.2025 | 127,85 | 129,25 | 127,40 | 129,25 | 1,77% | 261,00 |
| 29.04.2025 | 127,20 | 127,20 | 127,00 | 127,00 | 0,59% | 25,00 |
| 28.04.2025 | 126,25 | 126,25 | 126,25 | 126,25 | 0,76% | - |
| 25.04.2025 | 128,20 | 128,25 | 125,30 | 125,30 | -2,64% | 371,00 |
| 24.04.2025 | 128,30 | 128,70 | 128,30 | 128,70 | 0,55% | 2,00 |
| 23.04.2025 | 132,45 | 132,45 | 128,00 | 128,00 | -1,50% | 158,00 |
| 22.04.2025 | 127,05 | 130,00 | 127,05 | 129,95 | -0,69% | 77,00 |
| 17.04.2025 | 129,10 | 131,25 | 127,75 | 130,85 | 0,77% | 169,00 |
| 16.04.2025 | 128,85 | 130,20 | 127,30 | 129,85 | -1,18% | 76,00 |
| 15.04.2025 | 132,20 | 132,20 | 131,40 | 131,40 | 0,92% | 53,00 |
| 14.04.2025 | 126,55 | 130,20 | 126,55 | 130,20 | 2,68% | 83,00 |
| 11.04.2025 | 126,70 | 127,00 | 126,70 | 126,80 | 1,04% | 8,00 |
| 10.04.2025 | 126,05 | 126,20 | 125,40 | 125,50 | -4,24% | 13,00 |
| 08.04.2025 | 129,25 | 131,10 | 129,25 | 131,05 | -0,76% | 93,00 |
| 07.04.2025 | 131,20 | 132,85 | 127,60 | 132,05 | -4,48% | 1.312,00 |
| 04.04.2025 | 137,55 | 140,70 | 134,85 | 138,25 | -0,07% | 949,00 |
| 03.04.2025 | 130,55 | 138,40 | 130,55 | 138,35 | 2,07% | 555,00 |
| 02.04.2025 | 136,85 | 136,85 | 135,15 | 135,55 | -0,84% | 138,00 |
| 01.04.2025 | 137,25 | 138,25 | 135,80 | 136,70 | -0,44% | 74,00 |
| 31.03.2025 | 133,75 | 138,00 | 133,75 | 137,30 | 1,78% | 685,00 |
| 28.03.2025 | 134,90 | 134,90 | 134,90 | 134,90 | 1,81% | - |
| 27.03.2025 | 130,30 | 133,10 | 129,45 | 132,50 | 1,69% | 188,00 |
| 26.03.2025 | 129,15 | 130,30 | 129,15 | 130,30 | 1,48% | 20,00 |
| 25.03.2025 | 127,90 | 128,40 | 127,50 | 128,40 | -0,89% | 121,00 |
| 24.03.2025 | 130,95 | 132,55 | 129,35 | 129,55 | -0,88% | 456,00 |
| 21.03.2025 | 129,50 | 131,70 | 129,50 | 130,70 | 0,15% | 56,00 |
| 20.03.2025 | 130,95 | 130,95 | 130,50 | 130,50 | -0,34% | 8,00 |
| 19.03.2025 | 132,15 | 132,15 | 130,95 | 130,95 | -0,72% | 18,00 |
| 18.03.2025 | 132,15 | 132,40 | 131,90 | 131,90 | -1,16% | 16,00 |
| 17.03.2025 | 132,30 | 133,45 | 132,00 | 133,45 | 1,21% | 382,00 |
| 14.03.2025 | 130,90 | 132,55 | 130,90 | 131,85 | 1,58% | 160,00 |
| 13.03.2025 | 129,45 | 130,10 | 129,45 | 129,80 | -1,44% | 100,00 |
| 12.03.2025 | 131,80 | 131,80 | 131,70 | 131,70 | -0,38% | 35,00 |
| 11.03.2025 | 138,15 | 138,15 | 131,90 | 132,20 | -4,69% | 178,00 |
| 10.03.2025 | 134,30 | 138,90 | 133,60 | 138,70 | 8,57% | 404,00 |
| 07.03.2025 | 127,75 | 127,75 | 127,75 | 127,75 | 1,23% | 4,00 |
| 06.03.2025 | 127,30 | 127,70 | 125,50 | 126,20 | -1,33% | 106,00 |
| 05.03.2025 | 131,95 | 131,95 | 127,90 | 127,90 | -4,69% | 180,00 |
| 04.03.2025 | 132,05 | 134,25 | 132,05 | 134,20 | 2,13% | 493,00 |
| 03.03.2025 | 130,75 | 131,40 | 129,25 | 131,40 | 1,04% | 229,00 |
| 28.02.2025 | 131,55 | 131,55 | 130,05 | 130,05 | 0,58% | 1,00 |
| 27.02.2025 | 129,00 | 129,90 | 128,50 | 129,30 | 0,27% | 211,00 |
| 26.02.2025 | 131,20 | 131,20 | 128,95 | 128,95 | -2,09% | 71,00 |
| 25.02.2025 | 127,30 | 131,70 | 127,00 | 131,70 | 2,57% | 500,00 |
| 24.02.2025 | 126,35 | 128,40 | 125,70 | 128,40 | 5,20% | 168,00 |
| 21.02.2025 | 122,05 | 122,05 | 122,05 | 122,05 | -0,45% | 15,00 |
| 20.02.2025 | 123,50 | 123,95 | 121,50 | 122,60 | 0,12% | 1.927,00 |
| 19.02.2025 | 121,80 | 122,80 | 120,60 | 122,45 | 0,86% | 563,00 |
| 18.02.2025 | 119,30 | 121,40 | 119,30 | 121,40 | 2,58% | 856,00 |
| 17.02.2025 | 120,40 | 120,40 | 118,35 | 118,35 | -1,00% | 185,00 |
| 14.02.2025 | 119,55 | 119,55 | 119,55 | 119,55 | -0,95% | 22,00 |
| 13.02.2025 | 120,70 | 120,70 | 120,70 | 120,70 | 0,67% | - |
| 12.02.2025 | 120,10 | 121,20 | 119,90 | 119,90 | 0,97% | 143,00 |
| 11.02.2025 | 118,85 | 118,85 | 118,35 | 118,75 | 0,30% | 142,00 |
| 10.02.2025 | 117,60 | 118,40 | 117,60 | 118,40 | -0,59% | 70,00 |
| 07.02.2025 | 120,00 | 120,00 | 118,00 | 119,10 | -0,58% | 585,00 |
| 06.02.2025 | 119,10 | 119,80 | 119,05 | 119,80 | 0,84% | 118,00 |
| 05.02.2025 | 119,20 | 119,25 | 118,75 | 118,80 | -0,83% | 262,00 |
| 04.02.2025 | 122,60 | 122,60 | 119,60 | 119,80 | -2,32% | 208,00 |
| 03.02.2025 | 121,05 | 122,65 | 120,60 | 122,65 | 2,42% | 270,00 |
| 31.01.2025 | 119,70 | 119,90 | 118,65 | 119,75 | -0,08% | 527,00 |
| 30.01.2025 | 120,15 | 120,50 | 119,85 | 119,85 | 0,08% | 910,00 |
| 29.01.2025 | 120,65 | 121,65 | 119,75 | 119,75 | -1,36% | 125,00 |
| 28.01.2025 | 124,00 | 124,30 | 121,40 | 121,40 | 0,46% | 116,00 |
| 27.01.2025 | 115,95 | 120,85 | 114,75 | 120,85 | 4,14% | 790,00 |
| 24.01.2025 | 116,50 | 116,95 | 116,00 | 116,05 | -0,77% | 391,00 |
| 23.01.2025 | 118,50 | 118,50 | 116,80 | 116,95 | -1,56% | 56,00 |
| 22.01.2025 | 120,10 | 120,50 | 118,80 | 118,80 | -2,70% | 49,00 |
| 21.01.2025 | 122,45 | 123,65 | 122,10 | 122,10 | -1,21% | 81,00 |
| 20.01.2025 | 124,30 | 124,30 | 123,50 | 123,60 | 0,24% | 177,00 |
| 17.01.2025 | 123,80 | 123,80 | 122,70 | 123,30 | 1,61% | 183,00 |
| 16.01.2025 | 121,35 | 121,35 | 121,35 | 121,35 | 1,38% | - |
| 15.01.2025 | 119,65 | 120,80 | 118,00 | 119,70 | 1,06% | 490,00 |
| 14.01.2025 | 119,90 | 119,90 | 118,45 | 118,45 | 1,28% | 15,00 |
| 13.01.2025 | 117,55 | 117,90 | 116,95 | 116,95 | -1,60% | 120,00 |
| 10.01.2025 | 119,20 | 120,65 | 118,85 | 118,85 | -0,42% | 434,00 |
| 09.01.2025 | 118,35 | 119,35 | 118,35 | 119,35 | 1,32% | 61,00 |
| 08.01.2025 | 118,00 | 118,20 | 117,80 | 117,80 | 0,00% | 81,00 |
| 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 |