135,550€
-0,84%
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 | 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 |
| 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 |