115,804$
0,43%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 115,44 | 116,20 | 114,42 | 115,81 | 0,43% | 3.906.753,00 |
| 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% | 6.956.441,00 |
| 29.12.2025 | 116,10 | 116,72 | 115,62 | 115,77 | 0,09% | 1.814.788,00 |
| 26.12.2025 | 115,19 | 115,93 | 115,00 | 115,67 | 0,31% | 1.896.123,00 |
| 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% | 2.918.098,00 |
| 22.12.2025 | 114,16 | 114,91 | 113,84 | 114,62 | 0,11% | 3.049.049,00 |
| 19.12.2025 | 115,15 | 116,39 | 114,36 | 114,49 | -0,94% | 7.322.509,00 |
| 18.12.2025 | 115,00 | 115,80 | 115,00 | 115,58 | 0,76% | 4.794.849,00 |
| 17.12.2025 | 114,44 | 115,03 | 113,87 | 114,71 | 0,12% | 3.809.042,00 |
| 16.12.2025 | 115,77 | 116,12 | 113,98 | 114,57 | -1,04% | 2.705.970,00 |
| 15.12.2025 | 114,75 | 116,08 | 114,41 | 115,77 | 1,44% | 3.031.083,00 |
| 12.12.2025 | 115,00 | 115,44 | 113,84 | 114,13 | -0,11% | 2.671.861,00 |
| 11.12.2025 | 114,51 | 115,31 | 113,68 | 114,26 | 0,09% | 3.171.493,00 |
| 10.12.2025 | 116,66 | 116,66 | 113,84 | 114,16 | -1,65% | 3.241.748,00 |
| 09.12.2025 | 116,28 | 117,09 | 115,82 | 116,07 | 0,29% | 2.196.395,00 |
| 08.12.2025 | 117,54 | 117,58 | 115,31 | 115,73 | -1,54% | 3.423.034,00 |
| 05.12.2025 | 117,87 | 118,12 | 116,83 | 117,54 | -0,42% | 3.166.401,00 |
| 04.12.2025 | 118,19 | 119,11 | 117,27 | 118,04 | -0,02% | 3.501.510,00 |
| 03.12.2025 | 119,23 | 119,73 | 117,77 | 118,06 | -0,98% | 3.429.666,00 |
| 02.12.2025 | 120,77 | 121,39 | 118,81 | 119,23 | -1,06% | 2.879.322,00 |
| 01.12.2025 | 123,11 | 123,23 | 120,37 | 120,51 | -2,63% | 3.322.407,00 |
| 28.11.2025 | 122,88 | 123,90 | 122,72 | 123,77 | 0,86% | 1.801.291,00 |
| 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% | 4.552.206,00 |
| 24.11.2025 | 120,77 | 122,84 | 119,59 | 122,04 | 0,99% | 6.434.999,00 |
| 21.11.2025 | 121,17 | 121,72 | 120,47 | 120,84 | -0,05% | 3.232.837,00 |
| 20.11.2025 | 121,85 | 122,29 | 120,79 | 120,90 | -0,67% | 3.298.533,00 |
| 19.11.2025 | 123,32 | 123,48 | 121,18 | 121,71 | -1,46% | 3.569.696,00 |
| 18.11.2025 | 124,42 | 124,80 | 123,29 | 123,51 | -0,17% | 3.121.598,00 |
| 17.11.2025 | 122,32 | 124,01 | 121,56 | 123,72 | 2,00% | 4.266.039,00 |
| 14.11.2025 | 121,58 | 122,36 | 120,64 | 121,30 | -0,15% | 3.047.568,00 |
| 13.11.2025 | 122,25 | 123,03 | 121,42 | 121,48 | -0,98% | 2.900.730,00 |
| 12.11.2025 | 122,71 | 122,99 | 121,81 | 122,68 | -0,04% | 3.493.122,00 |
| 11.11.2025 | 122,87 | 123,22 | 122,25 | 122,73 | 0,14% | 3.469.342,00 |
| 10.11.2025 | 120,94 | 123,31 | 120,49 | 122,56 | 0,93% | 5.090.388,00 |
| 07.11.2025 | 120,04 | 121,60 | 119,89 | 121,43 | 1,59% | 3.283.877,00 |
| 06.11.2025 | 119,40 | 120,51 | 119,18 | 119,53 | -0,19% | 6.242.570,00 |
| 05.11.2025 | 120,57 | 121,14 | 118,19 | 119,76 | -0,45% | 3.739.032,00 |
| 04.11.2025 | 120,36 | 120,89 | 119,62 | 120,30 | 0,32% | 2.678.712,00 |
| 03.11.2025 | 120,00 | 120,13 | 118,35 | 119,92 | -0,28% | 3.108.581,00 |
| 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% | 1.888.346,00 |
| 23.10.2025 | 117,14 | 117,61 | 115,42 | 116,30 | -0,82% | 2.284.459,00 |
| 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 |
| 20.10.2025 | 118,13 | 118,19 | 116,87 | 117,82 | 0,25% | 2.989.387,00 |
| 17.10.2025 | 117,51 | 118,05 | 116,91 | 117,53 | 0,00% | - |
| 16.10.2025 | 119,89 | 120,46 | 117,36 | 117,53 | -0,84% | 4.069.969,00 |
| 15.10.2025 | 119,40 | 119,40 | 117,78 | 118,53 | 0,13% | 2.495.344,00 |
| 14.10.2025 | 117,23 | 118,69 | 117,00 | 118,38 | 1,35% | 3.190.010,00 |
| 13.10.2025 | 116,96 | 117,82 | 116,21 | 116,80 | -0,21% | 2.253.600,00 |
| 10.10.2025 | 117,52 | 117,75 | 115,65 | 117,04 | 0,11% | 3.890.017,00 |
| 09.10.2025 | 118,77 | 118,81 | 116,39 | 116,91 | -1,08% | 2.916.139,00 |
| 08.10.2025 | 118,56 | 118,68 | 116,15 | 118,19 | 0,03% | 3.869.668,00 |
| 07.10.2025 | 116,57 | 119,06 | 116,23 | 118,16 | 2,16% | 4.141.819,00 |
| 06.10.2025 | 114,06 | 115,84 | 113,44 | 115,66 | 1,40% | 5.123.212,00 |
| 03.10.2025 | 113,34 | 115,01 | 113,34 | 114,06 | 0,53% | 3.554.741,00 |
| 02.10.2025 | 112,11 | 114,06 | 111,73 | 113,46 | 0,63% | 4.243.356,00 |
| 01.10.2025 | 112,96 | 113,47 | 112,26 | 112,75 | 0,22% | 4.407.923,00 |
| 30.09.2025 | 109,82 | 112,62 | 109,67 | 112,50 | 2,48% | 4.323.292,00 |
| 29.09.2025 | 109,28 | 110,15 | 108,49 | 109,78 | 0,59% | 2.880.171,00 |
| 26.09.2025 | 108,37 | 109,51 | 108,15 | 109,14 | 1,19% | 3.303.248,00 |
| 25.09.2025 | 109,33 | 109,97 | 107,78 | 107,86 | -0,94% | 2.758.175,00 |
| 24.09.2025 | 108,26 | 109,59 | 108,09 | 108,88 | 0,68% | 3.029.501,00 |
| 23.09.2025 | 106,78 | 108,37 | 106,78 | 108,14 | 1,02% | 3.052.379,00 |
| 22.09.2025 | 106,95 | 107,38 | 106,12 | 107,05 | -0,01% | 2.645.978,00 |
| 19.09.2025 | 106,55 | 107,63 | 105,70 | 107,06 | 0,58% | 5.846.127,00 |
| 18.09.2025 | 107,11 | 107,33 | 106,30 | 106,44 | -1,00% | 2.513.693,00 |
| 17.09.2025 | 107,51 | 107,93 | 107,11 | 107,52 | 0,64% | 2.540.459,00 |
| 16.09.2025 | 109,10 | 109,14 | 106,61 | 106,84 | -2,07% | 4.044.599,00 |
| 15.09.2025 | 109,44 | 109,78 | 108,72 | 109,10 | -0,33% | 2.511.645,00 |
| 12.09.2025 | 108,66 | 109,72 | 108,51 | 109,46 | 0,66% | 2.180.706,00 |
| 11.09.2025 | 108,34 | 108,93 | 108,13 | 108,74 | 0,37% | 2.634.661,00 |
| 10.09.2025 | 108,43 | 108,82 | 107,59 | 108,34 | -0,02% | 2.529.021,00 |
| 09.09.2025 | 107,29 | 108,58 | 107,13 | 108,36 | 0,75% | 2.679.055,00 |
| 08.09.2025 | 108,22 | 108,30 | 106,87 | 107,55 | -0,52% | 2.708.300,00 |
| 05.09.2025 | 109,00 | 109,16 | 107,35 | 108,11 | -0,49% | 3.664.507,00 |
| 04.09.2025 | 110,54 | 110,73 | 106,94 | 108,64 | -1,26% | 5.218.180,00 |
| 03.09.2025 | 110,25 | 110,33 | 108,85 | 110,03 | -0,05% | 2.429.827,00 |
| 02.09.2025 | 110,96 | 111,14 | 109,65 | 110,09 | -0,84% | 2.528.745,00 |
| 29.08.2025 | 111,50 | 111,64 | 110,70 | 111,02 | -0,68% | 2.896.197,00 |
| 28.08.2025 | 113,00 | 113,17 | 111,56 | 111,78 | -0,98% | 3.697.386,00 |
| 27.08.2025 | 112,63 | 113,25 | 112,47 | 112,89 | 0,23% | 3.328.221,00 |
| 26.08.2025 | 113,33 | 113,33 | 112,22 | 112,63 | -0,33% | 4.310.185,00 |
| 25.08.2025 | 113,70 | 114,34 | 112,89 | 113,01 | -0,89% | 2.332.141,00 |
| 22.08.2025 | 113,87 | 114,59 | 112,84 | 114,02 | 0,78% | 2.389.128,00 |
| 21.08.2025 | 113,12 | 113,87 | 113,05 | 113,14 | -0,36% | 3.112.533,00 |
| 20.08.2025 | 113,45 | 115,08 | 113,15 | 113,55 | 0,79% | 2.817.758,00 |
| 19.08.2025 | 110,70 | 112,69 | 110,70 | 112,66 | 1,77% | 2.726.043,00 |
| 18.08.2025 | 111,99 | 112,33 | 110,68 | 110,70 | -1,15% | 3.173.879,00 |
| 15.08.2025 | 112,86 | 113,30 | 111,76 | 111,99 | -0,77% | 2.354.307,00 |
| 14.08.2025 | 113,00 | 113,27 | 112,53 | 112,86 | -0,22% | 2.230.826,00 |
| 13.08.2025 | 112,15 | 113,37 | 112,08 | 113,11 | 1,00% | 4.601.425,00 |
| 12.08.2025 | 112,05 | 112,18 | 111,13 | 111,99 | -0,01% | 2.577.028,00 |