105,891$
-0,76%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,52 | 106,85 | 105,74 | 105,88 | -0,77% | - |
| 24.04.2025 | 106,97 | 107,63 | 105,70 | 106,70 | -0,30% | 3.676.753,00 |
| 23.04.2025 | 107,58 | 108,13 | 105,57 | 107,02 | -1,04% | 3.202.133,00 |
| 22.04.2025 | 106,26 | 108,31 | 106,13 | 108,15 | 2,48% | 2.304.730,00 |
| 21.04.2025 | 107,77 | 107,77 | 104,72 | 105,53 | -2,02% | 3.608.944,00 |
| 17.04.2025 | 106,75 | 109,03 | 106,67 | 107,71 | 1,69% | 3.156.828,00 |
| 16.04.2025 | 106,94 | 107,46 | 105,65 | 105,92 | -0,71% | 2.786.867,00 |
| 15.04.2025 | 107,05 | 107,51 | 106,21 | 106,68 | 0,09% | 2.599.692,00 |
| 14.04.2025 | 104,45 | 106,94 | 103,73 | 106,58 | 1,86% | 3.224.765,00 |
| 11.04.2025 | 103,64 | 105,17 | 101,86 | 104,63 | 1,39% | 3.582.805,00 |
| 10.04.2025 | 102,10 | 104,31 | 101,52 | 103,20 | 0,83% | 4.114.838,00 |
| 09.04.2025 | 100,95 | 103,82 | 98,35 | 102,35 | 1,06% | 7.048.079,00 |
| 08.04.2025 | 102,28 | 103,98 | 100,56 | 101,28 | -0,29% | 6.473.357,00 |
| 07.04.2025 | 104,25 | 104,79 | 100,67 | 101,57 | -2,79% | 7.767.680,00 |
| 04.04.2025 | 110,12 | 110,48 | 103,92 | 104,48 | -4,24% | 7.368.580,00 |
| 03.04.2025 | 109,76 | 110,46 | 107,75 | 109,11 | 1,26% | 6.063.284,00 |
| 02.04.2025 | 108,80 | 108,80 | 107,27 | 107,75 | -0,57% | 3.279.811,00 |
| 01.04.2025 | 108,61 | 108,88 | 107,52 | 108,37 | -0,82% | 3.941.851,00 |
| 31.03.2025 | 108,37 | 109,76 | 107,84 | 109,27 | 2,16% | 6.560.140,00 |
| 28.03.2025 | 105,87 | 107,41 | 105,37 | 106,96 | 1,72% | 6.173.680,00 |
| 27.03.2025 | 103,94 | 105,60 | 103,78 | 105,15 | 1,20% | 5.233.011,00 |
| 26.03.2025 | 102,78 | 104,31 | 102,57 | 103,90 | 1,37% | 5.939.105,00 |
| 25.03.2025 | 103,00 | 103,00 | 101,96 | 102,50 | -1,61% | 24.651.799,00 |
| 24.03.2025 | 105,25 | 105,69 | 104,03 | 104,18 | -0,88% | 2.619.410,00 |
| 21.03.2025 | 106,14 | 106,65 | 104,40 | 105,11 | -1,04% | 5.649.258,00 |
| 20.03.2025 | 105,80 | 106,59 | 105,55 | 106,21 | 0,35% | 2.946.596,00 |
| 19.03.2025 | 105,85 | 106,30 | 105,14 | 105,84 | -0,14% | 2.786.985,00 |
| 18.03.2025 | 106,29 | 106,49 | 105,38 | 105,99 | 0,12% | 2.757.770,00 |
| 17.03.2025 | 105,67 | 106,83 | 105,13 | 105,86 | 0,28% | 5.577.081,00 |
| 14.03.2025 | 104,06 | 105,95 | 103,59 | 105,56 | 1,27% | 4.419.415,00 |
| 13.03.2025 | 102,81 | 104,29 | 102,70 | 104,24 | 1,24% | 1.909.589,00 |
| 12.03.2025 | 102,88 | 103,79 | 102,35 | 102,96 | -1,41% | 3.284.601,00 |
| 11.03.2025 | 107,67 | 107,99 | 104,39 | 104,43 | -2,69% | 4.282.726,00 |
| 10.03.2025 | 104,91 | 108,67 | 104,91 | 107,32 | 2,58% | 5.535.443,00 |
| 07.03.2025 | 102,84 | 104,88 | 102,68 | 104,62 | 1,98% | 4.042.360,00 |
| 06.03.2025 | 103,30 | 103,31 | 101,42 | 102,59 | -0,77% | 3.031.045,00 |
| 05.03.2025 | 104,50 | 105,46 | 103,19 | 103,39 | -1,76% | 3.665.626,00 |
| 04.03.2025 | 108,53 | 109,52 | 105,14 | 105,24 | -2,28% | 5.609.604,00 |
| 03.03.2025 | 105,85 | 107,82 | 105,69 | 107,70 | 1,56% | 3.451.963,00 |
| 28.02.2025 | 106,10 | 107,11 | 104,66 | 106,05 | 0,85% | 4.391.030,00 |
| 27.02.2025 | 106,20 | 106,78 | 104,80 | 105,16 | -1,62% | 3.661.302,00 |
| 26.02.2025 | 107,23 | 107,51 | 106,37 | 106,89 | -0,70% | 2.446.487,00 |
| 25.02.2025 | 106,70 | 107,84 | 105,97 | 107,64 | 1,27% | 3.408.687,00 |
| 24.02.2025 | 105,87 | 107,36 | 105,21 | 106,29 | 0,91% | 3.074.950,00 |
| 21.02.2025 | 104,35 | 105,73 | 104,06 | 105,33 | 0,94% | 4.001.985,00 |
| 20.02.2025 | 102,97 | 104,65 | 102,20 | 104,35 | 1,22% | 2.702.099,00 |
| 19.02.2025 | 102,67 | 103,16 | 101,72 | 103,09 | 0,87% | 2.510.807,00 |
| 18.02.2025 | 101,29 | 103,24 | 101,00 | 102,20 | -0,56% | 3.146.403,00 |
| 17.02.2025 | 102,92 | 103,03 | 102,78 | 102,78 | 0,93% | - |
| 14.02.2025 | 101,21 | 102,92 | 100,84 | 101,83 | 0,83% | 2.770.900,00 |
| 13.02.2025 | 101,37 | 102,57 | 100,32 | 100,99 | -1,33% | 4.938.973,00 |
| 12.02.2025 | 100,73 | 102,52 | 100,60 | 102,35 | 0,46% | 3.163.014,00 |
| 11.02.2025 | 100,59 | 102,11 | 99,47 | 101,88 | 1,04% | 3.165.950,00 |
| 10.02.2025 | 99,76 | 100,96 | 99,11 | 100,83 | 0,48% | 2.473.838,00 |
| 07.02.2025 | 100,14 | 100,44 | 99,41 | 100,35 | 0,18% | 2.861.565,00 |
| 06.02.2025 | 99,64 | 100,67 | 98,87 | 100,17 | 0,78% | 3.152.592,00 |
| 05.02.2025 | 98,67 | 99,89 | 98,40 | 99,39 | 1,54% | 2.280.543,00 |
| 04.02.2025 | 98,52 | 99,07 | 97,80 | 97,88 | -1,49% | 2.126.457,00 |
| 03.02.2025 | 98,36 | 99,69 | 97,32 | 99,36 | 1,02% | 2.659.345,00 |
| 31.01.2025 | 97,84 | 99,05 | 97,52 | 98,36 | 0,34% | 4.913.005,00 |
| 30.01.2025 | 98,55 | 99,15 | 97,56 | 98,03 | -0,02% | 3.590.720,00 |
| 29.01.2025 | 100,03 | 100,73 | 97,36 | 98,05 | -1,95% | 3.345.809,00 |
| 28.01.2025 | 102,47 | 102,47 | 99,75 | 100,00 | -2,56% | 3.524.295,00 |
| 27.01.2025 | 99,34 | 103,05 | 98,16 | 102,63 | 4,53% | 5.428.327,00 |
| 24.01.2025 | 97,08 | 98,50 | 97,05 | 98,18 | 0,73% | 2.140.389,00 |
| 23.01.2025 | 98,29 | 99,50 | 97,38 | 97,47 | -0,02% | 4.428.051,00 |
| 22.01.2025 | 97,58 | 98,13 | 96,85 | 97,49 | -0,33% | 3.503.993,00 |
| 21.01.2025 | 98,00 | 98,73 | 97,60 | 97,81 | 0,58% | 2.439.941,00 |
| 17.01.2025 | 97,64 | 97,98 | 96,80 | 97,25 | 0,44% | 2.728.874,00 |
| 16.01.2025 | 94,88 | 96,85 | 94,70 | 96,82 | 1,79% | 2.456.586,00 |
| 15.01.2025 | 95,38 | 95,61 | 94,53 | 95,12 | 0,66% | 3.104.703,00 |
| 14.01.2025 | 93,67 | 94,54 | 93,43 | 94,50 | -0,04% | 3.172.362,00 |
| 13.01.2025 | 95,15 | 95,92 | 92,76 | 94,54 | 1,10% | 6.013.945,00 |
| 10.01.2025 | 93,15 | 94,67 | 92,67 | 93,51 | 1,35% | 7.730.952,00 |
| 08.01.2025 | 90,25 | 92,35 | 89,91 | 92,26 | 1,98% | 2.591.652,00 |
| 07.01.2025 | 90,10 | 91,91 | 90,10 | 90,47 | 0,17% | 2.706.061,00 |
| 06.01.2025 | 92,05 | 92,05 | 90,01 | 90,32 | -1,88% | 3.457.335,00 |
| 03.01.2025 | 92,40 | 93,06 | 92,03 | 92,05 | 0,12% | 1.688.550,00 |
| 02.01.2025 | 92,57 | 93,23 | 91,59 | 91,94 | -0,31% | 1.758.243,00 |
| 31.12.2024 | 92,18 | 92,48 | 91,50 | 92,23 | 0,18% | 1.594.689,00 |
| 30.12.2024 | 92,59 | 92,64 | 91,23 | 92,06 | -0,49% | 1.661.240,00 |
| 27.12.2024 | 91,62 | 92,66 | 91,31 | 92,51 | 0,49% | 1.722.698,00 |
| 26.12.2024 | 92,05 | 92,56 | 91,80 | 92,06 | -0,34% | 2.066.494,00 |
| 24.12.2024 | 92,55 | 93,11 | 92,25 | 92,37 | -0,53% | 1.404.390,00 |
| 23.12.2024 | 92,47 | 92,98 | 91,59 | 92,86 | 0,12% | 2.282.491,00 |
| 20.12.2024 | 91,84 | 93,07 | 91,23 | 92,75 | 1,65% | 6.781.854,00 |
| 19.12.2024 | 90,55 | 92,03 | 90,42 | 91,24 | 0,36% | 3.148.135,00 |
| 18.12.2024 | 91,83 | 92,25 | 90,86 | 90,91 | -1,10% | 3.451.294,00 |
| 17.12.2024 | 91,47 | 93,04 | 91,30 | 91,92 | 0,16% | 2.749.285,00 |
| 16.12.2024 | 92,71 | 92,86 | 91,70 | 91,77 | -1,01% | 2.410.693,00 |
| 13.12.2024 | 92,56 | 93,38 | 92,17 | 92,71 | -0,15% | 1.810.496,00 |
| 12.12.2024 | 93,30 | 94,20 | 92,80 | 92,85 | -0,83% | 1.983.938,00 |
| 11.12.2024 | 95,21 | 95,21 | 93,24 | 93,63 | -1,55% | 2.925.563,00 |
| 10.12.2024 | 95,58 | 95,58 | 93,59 | 95,10 | -0,50% | 2.045.457,00 |
| 09.12.2024 | 95,85 | 96,86 | 95,30 | 95,58 | -0,28% | 2.651.122,00 |
| 06.12.2024 | 97,18 | 97,43 | 95,66 | 95,85 | -1,64% | 2.677.482,00 |
| 05.12.2024 | 96,35 | 97,98 | 96,21 | 97,45 | 1,25% | 2.234.706,00 |
| 04.12.2024 | 97,24 | 97,34 | 95,88 | 96,25 | -0,79% | 2.832.293,00 |
| 03.12.2024 | 98,90 | 98,90 | 97,01 | 97,02 | -1,22% | 1.917.910,00 |
| 02.12.2024 | 99,96 | 100,00 | 97,73 | 98,22 | -1,64% | 2.188.262,00 |