133,544$
1,00%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 133,51 | 134,48 | 133,10 | 133,61 | 1,05% | 3.632.051,00 |
| 12.03.2026 | 131,05 | 133,97 | 130,80 | 132,22 | 0,73% | 2.500.281,00 |
| 11.03.2026 | 131,81 | 132,16 | 130,83 | 131,26 | -0,79% | 2.523.013,00 |
| 10.03.2026 | 131,48 | 133,28 | 131,13 | 132,31 | 0,34% | 7.565,00 |
| 09.03.2026 | 131,81 | 132,35 | 130,79 | 131,86 | -0,01% | 4.476.076,00 |
| 06.03.2026 | 130,98 | 132,63 | 130,16 | 131,87 | -0,13% | 4.543.468,00 |
| 05.03.2026 | 132,72 | 133,00 | 130,35 | 132,04 | -1,11% | 5.082.443,00 |
| 04.03.2026 | 132,42 | 133,76 | 130,86 | 133,52 | 1,21% | 4.683.023,00 |
| 03.03.2026 | 132,39 | 133,32 | 129,60 | 131,92 | -1,03% | 4.043.788,00 |
| 02.03.2026 | 133,83 | 134,23 | 133,01 | 133,29 | -0,40% | 2.976.446,00 |
| 27.02.2026 | 132,11 | 134,60 | 132,04 | 133,82 | 1,30% | 3.327.080,00 |
| 26.02.2026 | 132,21 | 133,06 | 131,15 | 132,10 | -0,27% | 3.547.271,00 |
| 25.02.2026 | 132,17 | 132,85 | 130,27 | 132,46 | 0,05% | 3.248.928,00 |
| 24.02.2026 | 131,46 | 132,55 | 130,27 | 132,39 | 0,27% | 3.208.182,00 |
| 23.02.2026 | 129,48 | 132,11 | 129,40 | 132,03 | 2,06% | 3.590.998,00 |
| 20.02.2026 | 129,34 | 129,91 | 127,72 | 129,37 | 0,74% | 3.021.383,00 |
| 19.02.2026 | 127,27 | 128,84 | 127,08 | 128,42 | 0,90% | 2.556.314,00 |
| 18.02.2026 | 129,84 | 130,30 | 126,85 | 127,27 | -2,28% | 3.626.057,00 |
| 17.02.2026 | 131,30 | 132,78 | 129,61 | 130,24 | 0,23% | 4.035.258,00 |
| 13.02.2026 | 127,32 | 130,07 | 126,61 | 129,94 | 2,78% | 4.671.858,00 |
| 12.02.2026 | 124,20 | 128,92 | 123,69 | 126,43 | 3,42% | 6.301.733,00 |
| 11.02.2026 | 121,46 | 122,59 | 120,47 | 122,25 | 0,84% | 2.843.784,00 |
| 10.02.2026 | 120,24 | 122,40 | 119,71 | 121,23 | 0,11% | 3.506.076,00 |
| 09.02.2026 | 120,54 | 121,48 | 119,92 | 121,10 | 0,25% | 2.654.115,00 |
| 06.02.2026 | 121,21 | 122,44 | 119,86 | 120,80 | 0,16% | 2.767.769,00 |
| 05.02.2026 | 120,77 | 121,42 | 119,80 | 120,61 | 0,53% | 4.338.268,00 |
| 04.02.2026 | 121,55 | 122,19 | 119,72 | 119,98 | -0,57% | 4.653.559,00 |
| 03.02.2026 | 118,75 | 121,42 | 118,75 | 120,67 | 1,98% | 3.482.200,00 |
| 02.02.2026 | 119,98 | 120,38 | 118,06 | 118,33 | -1,21% | 3.941.283,00 |
| 30.01.2026 | 119,02 | 119,88 | 117,98 | 119,78 | 0,47% | 3.640.983,00 |
| 29.01.2026 | 119,57 | 120,82 | 118,55 | 119,21 | 0,08% | 3.537.843,00 |
| 28.01.2026 | 119,25 | 120,20 | 118,53 | 119,12 | -0,26% | 1.888.948,00 |
| 27.01.2026 | 117,74 | 119,76 | 117,48 | 119,43 | 1,19% | 2.676.022,00 |
| 26.01.2026 | 117,11 | 119,17 | 117,01 | 118,02 | 1,19% | 3.992.557,00 |
| 23.01.2026 | 116,93 | 117,17 | 115,56 | 116,63 | -0,47% | 2.525.915,00 |
| 22.01.2026 | 118,71 | 119,36 | 117,03 | 117,18 | -1,51% | 2.880.569,00 |
| 21.01.2026 | 119,75 | 120,35 | 117,85 | 118,98 | -0,20% | 3.632.612,00 |
| 20.01.2026 | 119,20 | 120,45 | 118,27 | 119,22 | -0,36% | 4.776.389,00 |
| 19.01.2026 | 119,80 | 119,80 | 119,39 | 119,65 | -0,26% | - |
| 16.01.2026 | 119,02 | 120,14 | 118,22 | 119,96 | 0,47% | 4.044.845,00 |
| 15.01.2026 | 118,41 | 119,70 | 117,65 | 119,40 | 1,09% | 3.085.841,00 |
| 14.01.2026 | 116,99 | 118,57 | 116,68 | 118,11 | 1,28% | 2.998.022,00 |
| 13.01.2026 | 116,57 | 117,01 | 115,57 | 116,62 | 0,04% | 2.732.265,00 |
| 12.01.2026 | 115,60 | 117,70 | 115,36 | 116,57 | -0,29% | 3.433.549,00 |
| 09.01.2026 | 116,00 | 117,41 | 115,95 | 116,91 | 0,85% | 2.865.854,00 |
| 08.01.2026 | 113,88 | 116,50 | 113,74 | 115,93 | 1,96% | 3.106.231,00 |
| 07.01.2026 | 115,33 | 115,52 | 113,25 | 113,70 | -1,16% | 2.555.330,00 |
| 06.01.2026 | 114,05 | 115,23 | 113,85 | 115,04 | 0,85% | 2.533.487,00 |
| 05.01.2026 | 115,57 | 115,57 | 112,54 | 114,07 | -1,50% | 3.884.974,00 |
| 02.01.2026 | 115,44 | 116,20 | 114,42 | 115,81 | 0,43% | 3.906.382,00 |
| 31.12.2025 | 116,01 | 116,07 | 115,16 | 115,31 | -0,59% | 1.579.431,00 |
| 30.12.2025 | 115,58 | 116,21 | 115,45 | 115,99 | 0,19% | 1.933.075,00 |
| 29.12.2025 | 116,10 | 116,72 | 115,62 | 115,77 | 0,09% | 1.703.410,00 |
| 26.12.2025 | 115,19 | 115,93 | 115,00 | 115,67 | 0,31% | 1.879.328,00 |
| 24.12.2025 | 115,05 | 115,39 | 114,81 | 115,31 | 0,14% | 1.057.723,00 |
| 23.12.2025 | 114,59 | 115,23 | 114,24 | 115,15 | 0,46% | 2.917.622,00 |
| 22.12.2025 | 114,16 | 114,91 | 113,84 | 114,62 | 0,11% | 3.033.335,00 |
| 19.12.2025 | 115,15 | 116,39 | 114,36 | 114,49 | -0,94% | 7.302.485,00 |
| 18.12.2025 | 115,00 | 115,80 | 115,00 | 115,58 | 0,76% | 3.620.021,00 |
| 17.12.2025 | 114,44 | 115,03 | 113,87 | 114,71 | 0,12% | 3.757.893,00 |
| 16.12.2025 | 115,77 | 116,12 | 113,98 | 114,57 | -1,04% | 2.659.983,00 |
| 15.12.2025 | 114,75 | 116,08 | 114,41 | 115,77 | 1,44% | 3.027.982,00 |
| 12.12.2025 | 115,00 | 115,44 | 113,84 | 114,13 | -0,11% | 2.652.735,00 |
| 11.12.2025 | 114,51 | 115,31 | 113,68 | 114,26 | 0,09% | 3.166.610,00 |
| 10.12.2025 | 116,66 | 116,66 | 113,84 | 114,16 | -1,65% | 3.237.883,00 |
| 09.12.2025 | 116,28 | 117,09 | 115,82 | 116,07 | 0,29% | 2.195.507,00 |
| 08.12.2025 | 117,54 | 117,58 | 115,31 | 115,73 | -1,54% | 3.417.493,00 |
| 05.12.2025 | 117,87 | 118,12 | 116,83 | 117,54 | -0,42% | 3.153.774,00 |
| 04.12.2025 | 118,19 | 119,11 | 117,27 | 118,04 | -0,02% | 3.500.185,00 |
| 03.12.2025 | 119,23 | 119,73 | 117,77 | 118,06 | -0,98% | 3.418.198,00 |
| 02.12.2025 | 120,77 | 121,39 | 118,81 | 119,23 | -1,06% | 2.831.589,00 |
| 01.12.2025 | 123,11 | 123,23 | 120,37 | 120,51 | -2,63% | 3.248.486,00 |
| 28.11.2025 | 122,88 | 123,90 | 122,72 | 123,77 | 0,86% | 1.801.290,00 |
| 26.11.2025 | 121,80 | 122,80 | 121,80 | 122,72 | 0,94% | 2.681.133,00 |
| 25.11.2025 | 122,60 | 122,81 | 121,02 | 121,58 | -0,38% | 4.433.292,00 |
| 24.11.2025 | 120,77 | 122,84 | 119,59 | 122,04 | 0,99% | 6.399.310,00 |
| 21.11.2025 | 121,17 | 121,72 | 120,47 | 120,84 | -0,05% | 3.221.802,00 |
| 20.11.2025 | 121,85 | 122,29 | 120,79 | 120,90 | -0,67% | 3.294.075,00 |
| 19.11.2025 | 123,32 | 123,48 | 121,18 | 121,71 | -1,46% | 3.530.588,00 |
| 18.11.2025 | 124,42 | 124,80 | 123,29 | 123,51 | -0,17% | 3.112.413,00 |
| 17.11.2025 | 122,32 | 124,01 | 121,56 | 123,72 | 2,00% | 3.810.051,00 |
| 14.11.2025 | 121,58 | 122,36 | 120,64 | 121,30 | -0,15% | 3.032.745,00 |
| 13.11.2025 | 122,25 | 123,03 | 121,42 | 121,48 | -0,98% | 2.634.086,00 |
| 12.11.2025 | 122,71 | 122,99 | 121,81 | 122,68 | -0,04% | 2.998.050,00 |
| 11.11.2025 | 122,87 | 123,22 | 122,25 | 122,73 | 0,14% | 3.332.080,00 |
| 10.11.2025 | 120,94 | 123,31 | 120,49 | 122,56 | 0,93% | 5.079.165,00 |
| 07.11.2025 | 120,04 | 121,60 | 119,89 | 121,43 | 1,59% | 3.276.094,00 |
| 06.11.2025 | 119,40 | 120,51 | 119,18 | 119,53 | -0,19% | 5.502.250,00 |
| 05.11.2025 | 120,57 | 121,14 | 118,19 | 119,76 | -0,45% | 3.664.975,00 |
| 04.11.2025 | 120,36 | 120,89 | 119,62 | 120,30 | 0,32% | 2.660.238,00 |
| 03.11.2025 | 120,00 | 120,13 | 118,35 | 119,92 | -0,28% | 3.107.078,00 |
| 31.10.2025 | 120,89 | 121,00 | 119,78 | 120,26 | -1,34% | 4.518.351,00 |
| 30.10.2025 | 121,55 | 122,85 | 120,80 | 121,89 | -0,18% | 4.430.063,00 |
| 29.10.2025 | 120,30 | 122,79 | 120,01 | 122,11 | 6,08% | 9.568.523,00 |
| 28.10.2025 | 116,52 | 116,61 | 114,67 | 115,11 | -1,10% | 3.890.266,00 |
| 27.10.2025 | 115,48 | 116,71 | 115,12 | 116,39 | 0,35% | 2.811.348,00 |
| 24.10.2025 | 116,47 | 117,12 | 115,85 | 115,98 | -0,28% | 1.887.475,00 |
| 23.10.2025 | 117,14 | 117,61 | 115,42 | 116,30 | -0,82% | - |
| 22.10.2025 | 117,43 | 118,17 | 117,07 | 117,27 | -0,14% | 2.461.705,00 |
| 21.10.2025 | 117,97 | 118,00 | 116,54 | 117,43 | -0,33% | 2.395.640,00 |