134,500€
-0,85%
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 | 136,00 | 137,90 | 134,13 | 134,65 | -1,12% | - |
| 01.04.2025 | 136,08 | 138,95 | 134,48 | 136,18 | -0,16% | - |
| 31.03.2025 | 134,98 | 138,43 | 132,80 | 136,40 | 1,49% | - |
| 28.03.2025 | 132,48 | 136,77 | 131,75 | 134,40 | 1,45% | - |
| 27.03.2025 | 131,35 | 137,45 | 128,93 | 132,48 | 1,73% | 169,00 |
| 26.03.2025 | 128,88 | 132,10 | 127,30 | 130,23 | 0,58% | - |
| 25.03.2025 | 129,30 | 131,85 | 126,65 | 129,48 | 0,52% | 115,00 |
| 24.03.2025 | 131,05 | 131,50 | 125,58 | 128,80 | 0,70% | - |
| 21.03.2025 | 130,88 | 132,55 | 127,45 | 127,90 | -1,29% | - |
| 20.03.2025 | 130,70 | 132,18 | 129,13 | 129,58 | -1,89% | - |
| 19.03.2025 | 132,52 | 133,23 | 129,18 | 132,08 | -0,32% | 50,00 |
| 18.03.2025 | 132,50 | 133,60 | 126,13 | 132,50 | 2,63% | 415,00 |
| 17.03.2025 | 132,60 | 134,38 | 129,05 | 129,10 | -4,09% | - |
| 14.03.2025 | 132,00 | 135,40 | 129,30 | 134,60 | 4,14% | - |
| 13.03.2025 | 129,05 | 132,33 | 126,18 | 129,25 | 0,00% | - |
| 12.03.2025 | 131,63 | 134,40 | 127,20 | 129,25 | 1,17% | 184,00 |
| 11.03.2025 | 137,68 | 137,75 | 125,28 | 127,75 | -8,42% | 32,00 |
| 10.03.2025 | 133,68 | 140,38 | 132,08 | 139,50 | 4,12% | 122,00 |
| 07.03.2025 | 127,63 | 134,70 | 125,50 | 133,98 | 4,63% | 10,00 |
| 06.03.2025 | 127,58 | 128,50 | 124,75 | 128,05 | 0,33% | 36,00 |
| 05.03.2025 | 131,68 | 131,68 | 127,25 | 127,63 | -2,74% | - |
| 04.03.2025 | 132,70 | 135,13 | 129,40 | 131,23 | -1,33% | 120,00 |
| 03.03.2025 | 130,65 | 133,08 | 124,90 | 133,00 | 1,53% | - |
| 28.02.2025 | 128,98 | 132,02 | 128,90 | 131,00 | 1,77% | - |
| 27.02.2025 | 129,38 | 131,25 | 125,70 | 128,73 | -0,02% | - |
| 26.02.2025 | 131,08 | 132,05 | 127,68 | 128,75 | -1,32% | 718,00 |
| 25.02.2025 | 127,60 | 132,18 | 123,95 | 130,48 | 2,27% | 160,00 |
| 24.02.2025 | 126,90 | 129,13 | 124,65 | 127,58 | 0,61% | - |
| 21.02.2025 | 122,63 | 127,78 | 120,45 | 126,80 | 3,55% | - |
| 20.02.2025 | 122,65 | 126,08 | 120,10 | 122,45 | -0,20% | 500,00 |
| 19.02.2025 | 121,70 | 123,13 | 118,20 | 122,70 | 0,80% | - |
| 18.02.2025 | 119,08 | 126,40 | 117,85 | 121,73 | 2,12% | - |
| 17.02.2025 | 119,90 | 121,95 | 117,75 | 119,20 | -0,44% | - |
| 14.02.2025 | 121,45 | 122,25 | 119,10 | 119,73 | -1,20% | 9,00 |
| 13.02.2025 | 120,08 | 124,85 | 117,30 | 121,18 | 0,71% | - |
| 12.02.2025 | 120,73 | 120,93 | 118,83 | 120,33 | -0,35% | 195,00 |
| 11.02.2025 | 119,23 | 120,93 | 117,95 | 120,75 | 1,13% | - |
| 10.02.2025 | 118,80 | 119,78 | 117,60 | 119,40 | 0,70% | 48,00 |
| 07.02.2025 | 118,65 | 121,20 | 114,55 | 118,58 | -0,59% | 110,00 |
| 06.02.2025 | 119,15 | 120,40 | 114,90 | 119,28 | 0,46% | - |
| 05.02.2025 | 118,85 | 121,85 | 117,80 | 118,73 | -0,38% | 24,00 |
| 04.02.2025 | 121,95 | 122,85 | 118,75 | 119,18 | -2,38% | 18,00 |
| 03.02.2025 | 119,68 | 122,80 | 118,60 | 122,08 | 1,67% | - |
| 31.01.2025 | 119,25 | 121,45 | 118,10 | 120,08 | 1,12% | 30,00 |
| 30.01.2025 | 119,48 | 121,38 | 118,20 | 118,75 | -0,40% | - |
| 29.01.2025 | 121,00 | 122,65 | 118,00 | 119,23 | -1,53% | 20,00 |
| 28.01.2025 | 123,83 | 125,80 | 120,45 | 121,08 | -2,24% | 40,00 |
| 27.01.2025 | 115,48 | 124,08 | 113,35 | 123,85 | 6,95% | 10,00 |
| 24.01.2025 | 116,48 | 118,85 | 112,55 | 115,80 | -0,92% | 75,00 |
| 23.01.2025 | 116,93 | 119,30 | 115,93 | 116,88 | 0,04% | 1.080,00 |
| 22.01.2025 | 121,38 | 121,65 | 116,70 | 116,83 | -3,61% | 45,00 |
| 21.01.2025 | 123,85 | 124,15 | 120,85 | 121,20 | -1,78% | 150,00 |
| 20.01.2025 | 123,25 | 125,30 | 120,85 | 123,40 | 0,16% | 667,00 |
| 17.01.2025 | 123,00 | 124,13 | 120,35 | 123,20 | 0,51% | 10,00 |
| 16.01.2025 | 120,23 | 122,93 | 118,75 | 122,58 | 2,15% | 256,00 |
| 15.01.2025 | 119,10 | 122,03 | 117,95 | 120,00 | 0,84% | 70,00 |
| 14.01.2025 | 118,23 | 119,95 | 117,88 | 119,00 | 0,51% | 25,00 |
| 13.01.2025 | 118,35 | 120,50 | 115,05 | 118,40 | 0,19% | 36,00 |
| 10.01.2025 | 119,23 | 119,80 | 116,80 | 118,18 | -0,73% | - |
| 09.01.2025 | 118,85 | 120,50 | 118,00 | 119,05 | 0,23% | 5,00 |
| 08.01.2025 | 117,65 | 119,40 | 116,53 | 118,78 | 1,06% | 100,00 |
| 07.01.2025 | 117,23 | 120,03 | 116,10 | 117,53 | 0,15% | 155,00 |
| 06.01.2025 | 120,18 | 122,50 | 116,25 | 117,35 | -2,27% | 191,00 |
| 03.01.2025 | 120,55 | 122,35 | 119,98 | 120,08 | -0,50% | 60,00 |
| 02.01.2025 | 120,50 | 122,13 | 119,95 | 120,68 | 1,47% | 64,00 |
| 30.12.2024 | 119,90 | 120,98 | 116,25 | 118,93 | -1,00% | 380,00 |
| 27.12.2024 | 121,10 | 122,30 | 119,73 | 120,13 | -0,74% | 50,00 |
| 23.12.2024 | 120,43 | 122,20 | 119,10 | 121,03 | 0,23% | 68,00 |
| 20.12.2024 | 119,33 | 121,00 | 116,55 | 120,75 | 1,15% | - |
| 19.12.2024 | 119,88 | 121,25 | 116,45 | 119,38 | -0,50% | 30,00 |
| 18.12.2024 | 123,13 | 124,85 | 119,98 | 119,98 | -2,50% | 255,00 |
| 17.12.2024 | 122,58 | 124,80 | 121,60 | 123,05 | 0,33% | 50,00 |
| 16.12.2024 | 123,38 | 125,20 | 121,95 | 122,65 | -0,59% | 26,00 |
| 13.12.2024 | 124,80 | 126,50 | 123,23 | 123,38 | -1,04% | - |
| 12.12.2024 | 123,75 | 125,70 | 120,75 | 124,68 | 0,42% | 108,00 |
| 11.12.2024 | 124,45 | 125,38 | 123,88 | 124,15 | -0,14% | - |
| 10.12.2024 | 124,23 | 126,03 | 122,53 | 124,33 | 0,22% | 82,00 |
| 09.12.2024 | 125,35 | 126,25 | 123,73 | 124,05 | -0,94% | - |
| 06.12.2024 | 124,78 | 125,80 | 123,55 | 125,23 | 0,34% | 36,00 |
| 05.12.2024 | 124,63 | 125,50 | 123,18 | 124,80 | 0,16% | 807,00 |
| 04.12.2024 | 127,88 | 129,27 | 123,98 | 124,60 | -2,31% | 50,00 |
| 03.12.2024 | 128,70 | 130,18 | 127,05 | 127,55 | -1,18% | - |
| 02.12.2024 | 131,02 | 131,60 | 128,73 | 129,08 | 0,88% | - |
| 29.11.2024 | 131,45 | 131,73 | 127,90 | 127,95 | -2,87% | 30,00 |
| 28.11.2024 | 131,27 | 133,45 | 129,40 | 131,73 | 0,69% | 300,00 |
| 27.11.2024 | 131,35 | 131,98 | 130,25 | 130,83 | -0,32% | 300,00 |
| 26.11.2024 | 130,50 | 131,58 | 127,65 | 131,25 | 0,77% | 210,00 |
| 25.11.2024 | 131,75 | 133,65 | 129,98 | 130,25 | -1,18% | - |
| 22.11.2024 | 132,65 | 134,23 | 130,40 | 131,80 | -0,45% | - |
| 21.11.2024 | 130,75 | 132,63 | 130,00 | 132,40 | 1,22% | - |
| 20.11.2024 | 130,88 | 131,95 | 130,27 | 130,80 | 0,33% | - |
| 19.11.2024 | 129,08 | 132,80 | 128,10 | 130,38 | 1,09% | - |
| 18.11.2024 | 127,43 | 129,27 | 125,05 | 128,98 | 1,18% | 45,00 |
| 15.11.2024 | 124,63 | 127,60 | 123,35 | 127,48 | 1,63% | 120,00 |
| 14.11.2024 | 125,40 | 127,55 | 124,63 | 125,43 | 0,02% | 40,00 |
| 13.11.2024 | 124,40 | 126,90 | 122,75 | 125,40 | 0,62% | 308,00 |
| 12.11.2024 | 125,90 | 127,93 | 121,50 | 124,63 | -1,44% | - |
| 11.11.2024 | 127,13 | 130,85 | 125,75 | 126,45 | -0,37% | 49,00 |
| 08.11.2024 | 123,28 | 127,25 | 121,45 | 126,93 | 3,21% | 90,00 |
| 07.11.2024 | 124,55 | 126,10 | 120,85 | 122,98 | -1,13% | 98,00 |