374,117$
-1,76%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 382,12 | 384,10 | 372,93 | 374,82 | -1,57% | 272.138,00 |
| 20.02.2025 | 380,00 | 385,00 | 379,35 | 380,81 | 0,75% | 311.473,00 |
| 19.02.2025 | 375,23 | 379,43 | 374,89 | 377,97 | 0,45% | 553.528,00 |
| 18.02.2025 | 368,32 | 378,46 | 363,48 | 376,29 | 1,51% | 590.243,00 |
| 17.02.2025 | 370,68 | 370,74 | 370,10 | 370,68 | 0,26% | - |
| 14.02.2025 | 381,06 | 381,06 | 368,55 | 369,73 | -2,47% | 471.600,00 |
| 13.02.2025 | 387,00 | 388,43 | 372,86 | 379,11 | -0,73% | 790.045,00 |
| 12.02.2025 | 388,35 | 388,35 | 368,34 | 381,91 | -5,77% | 1.176.364,00 |
| 11.02.2025 | 403,86 | 412,19 | 400,95 | 405,29 | -0,56% | 624.074,00 |
| 10.02.2025 | 410,94 | 411,00 | 402,69 | 407,58 | -0,47% | 391.147,00 |
| 07.02.2025 | 412,45 | 415,11 | 402,47 | 409,50 | -0,35% | 377.220,00 |
| 06.02.2025 | 416,00 | 417,10 | 409,17 | 410,95 | -0,76% | 365.198,00 |
| 05.02.2025 | 411,98 | 415,90 | 409,52 | 414,09 | 0,90% | 279.801,00 |
| 04.02.2025 | 409,94 | 413,08 | 405,00 | 410,40 | -0,19% | 303.762,00 |
| 03.02.2025 | 405,38 | 415,74 | 403,19 | 411,19 | -1,03% | 354.158,00 |
| 31.01.2025 | 415,61 | 423,00 | 411,00 | 415,48 | -0,43% | 329.968,00 |
| 30.01.2025 | 411,94 | 423,56 | 410,40 | 417,28 | 3,24% | 401.126,00 |
| 29.01.2025 | 409,23 | 412,00 | 402,52 | 404,17 | -2,25% | 352.343,00 |
| 28.01.2025 | 417,47 | 419,28 | 412,26 | 413,48 | -0,23% | 398.474,00 |
| 27.01.2025 | 409,73 | 415,19 | 409,40 | 414,44 | 0,76% | 269.942,00 |
| 24.01.2025 | 412,16 | 414,20 | 409,32 | 411,30 | -0,36% | 278.513,00 |
| 23.01.2025 | 409,48 | 413,68 | 399,52 | 412,80 | 1,09% | 323.521,00 |
| 22.01.2025 | 412,19 | 413,00 | 408,04 | 408,35 | -1,32% | 500.897,00 |
| 21.01.2025 | 402,22 | 416,24 | 402,22 | 413,81 | 2,43% | 670.163,00 |
| 17.01.2025 | 406,71 | 411,51 | 401,62 | 404,00 | -0,35% | 447.797,00 |
| 16.01.2025 | 398,37 | 406,14 | 387,56 | 405,43 | 1,94% | 344.079,00 |
| 15.01.2025 | 405,05 | 411,58 | 383,71 | 397,70 | -1,79% | 683.538,00 |
| 14.01.2025 | 402,41 | 406,78 | 395,24 | 404,93 | 1,27% | 656.139,00 |
| 13.01.2025 | 384,29 | 401,00 | 381,21 | 399,87 | 5,13% | 621.575,00 |
| 10.01.2025 | 369,52 | 382,85 | 369,49 | 380,35 | 1,64% | 585.553,00 |
| 08.01.2025 | 376,28 | 376,79 | 371,19 | 374,20 | -0,75% | 452.561,00 |
| 07.01.2025 | 380,50 | 385,34 | 374,81 | 377,03 | -0,02% | 250.241,00 |
| 06.01.2025 | 369,91 | 380,90 | 369,83 | 377,10 | 1,44% | 346.260,00 |
| 03.01.2025 | 369,72 | 373,79 | 367,74 | 371,76 | 0,95% | 284.993,00 |
| 02.01.2025 | 375,31 | 375,56 | 365,98 | 368,26 | -0,73% | 343.624,00 |
| 31.12.2024 | 370,45 | 375,94 | 369,76 | 370,98 | 0,01% | 180.131,00 |
| 30.12.2024 | 370,85 | 373,70 | 367,21 | 370,94 | -0,98% | 204.488,00 |
| 27.12.2024 | 374,66 | 377,12 | 372,33 | 374,60 | -0,58% | 220.295,00 |
| 26.12.2024 | 370,82 | 377,70 | 368,83 | 376,78 | 0,97% | 310.778,00 |
| 24.12.2024 | 369,26 | 373,55 | 367,16 | 373,15 | 0,92% | 105.584,00 |
| 23.12.2024 | 363,56 | 370,00 | 361,19 | 369,76 | 0,43% | 299.990,00 |
| 20.12.2024 | 357,84 | 369,61 | 357,84 | 368,16 | 2,09% | 1.737.274,00 |
| 19.12.2024 | 360,77 | 361,98 | 354,37 | 360,63 | 0,06% | 452.059,00 |
| 18.12.2024 | 373,61 | 378,20 | 359,98 | 360,43 | -3,56% | 576.988,00 |
| 17.12.2024 | 371,40 | 379,00 | 371,15 | 373,72 | -0,08% | 599.392,00 |
| 16.12.2024 | 376,90 | 378,86 | 372,30 | 374,01 | -1,12% | 577.855,00 |
| 13.12.2024 | 382,22 | 383,11 | 373,41 | 378,26 | -1,25% | 307.928,00 |
| 12.12.2024 | 382,47 | 386,69 | 381,41 | 383,03 | -0,58% | 343.424,00 |
| 11.12.2024 | 392,45 | 397,02 | 384,39 | 385,27 | -1,30% | 295.389,00 |
| 10.12.2024 | 392,67 | 395,76 | 385,41 | 390,35 | -0,42% | 490.071,00 |
| 09.12.2024 | 389,52 | 392,68 | 383,79 | 392,01 | 2,07% | 345.217,00 |
| 06.12.2024 | 383,95 | 386,76 | 380,60 | 384,05 | 0,71% | 416.765,00 |
| 05.12.2024 | 388,72 | 395,50 | 381,27 | 381,33 | -2,56% | 415.895,00 |
| 04.12.2024 | 385,95 | 395,39 | 382,12 | 391,35 | 1,12% | 663.530,00 |
| 03.12.2024 | 387,58 | 388,00 | 380,52 | 387,00 | -0,03% | 416.104,00 |
| 02.12.2024 | 383,69 | 387,49 | 380,14 | 387,10 | 0,62% | 326.956,00 |
| 29.11.2024 | 383,88 | 385,55 | 382,58 | 384,72 | -0,48% | 238.266,00 |
| 27.11.2024 | 390,43 | 395,44 | 385,02 | 386,57 | -0,41% | 914.079,00 |
| 26.11.2024 | 377,30 | 389,26 | 372,15 | 388,15 | 2,64% | 1.017.528,00 |
| 25.11.2024 | 375,10 | 385,03 | 373,19 | 378,16 | 1,26% | 861.407,00 |
| 22.11.2024 | 367,89 | 374,20 | 365,86 | 373,47 | 1,35% | 366.273,00 |
| 21.11.2024 | 358,46 | 368,57 | 357,41 | 368,50 | 3,00% | 430.294,00 |
| 20.11.2024 | 341,79 | 358,04 | 340,62 | 357,77 | 3,79% | 688.877,00 |
| 19.11.2024 | 350,65 | 353,51 | 344,45 | 344,71 | -3,03% | 761.037,00 |
| 18.11.2024 | 358,26 | 361,03 | 351,93 | 355,47 | -0,83% | 463.130,00 |
| 15.11.2024 | 377,06 | 377,23 | 357,13 | 358,46 | -4,85% | 689.694,00 |
| 14.11.2024 | 383,11 | 384,16 | 376,20 | 376,72 | -2,31% | 473.788,00 |
| 13.11.2024 | 384,71 | 388,00 | 382,07 | 385,62 | -0,04% | 352.773,00 |
| 12.11.2024 | 380,98 | 386,46 | 380,63 | 385,79 | 1,33% | 462.140,00 |
| 11.11.2024 | 386,02 | 387,32 | 379,77 | 380,74 | -0,98% | 432.409,00 |
| 08.11.2024 | 383,58 | 388,46 | 378,48 | 384,51 | -0,42% | 361.916,00 |
| 07.11.2024 | 390,00 | 393,15 | 384,85 | 386,12 | -0,15% | 401.753,00 |
| 06.11.2024 | 391,68 | 393,38 | 374,02 | 386,69 | -0,12% | 669.008,00 |
| 05.11.2024 | 386,50 | 389,45 | 382,12 | 387,17 | -0,04% | 533.064,00 |
| 04.11.2024 | 387,00 | 391,00 | 381,12 | 387,34 | 0,03% | 871.733,00 |
| 01.11.2024 | 375,00 | 389,35 | 372,15 | 387,21 | 19,84% | 1.905.943,00 |
| 31.10.2024 | 324,90 | 326,78 | 321,94 | 323,11 | -1,07% | 660.243,00 |
| 30.10.2024 | 327,64 | 334,03 | 326,16 | 326,59 | 0,59% | 459.125,00 |
| 29.10.2024 | 323,43 | 326,89 | 321,32 | 324,67 | -0,26% | 298.000,00 |
| 28.10.2024 | 328,95 | 330,72 | 324,62 | 325,51 | 0,30% | 373.666,00 |
| 25.10.2024 | 327,82 | 329,87 | 324,06 | 324,55 | -0,84% | 206.826,00 |
| 24.10.2024 | 333,49 | 334,73 | 327,21 | 327,30 | -1,79% | 271.275,00 |
| 23.10.2024 | 338,34 | 339,80 | 329,67 | 333,28 | -1,81% | 386.666,00 |
| 22.10.2024 | 340,85 | 342,83 | 335,64 | 339,43 | -1,76% | 324.401,00 |
| 21.10.2024 | 346,55 | 348,43 | 341,22 | 345,50 | -0,85% | 400.761,00 |
| 18.10.2024 | 349,65 | 353,41 | 346,97 | 348,45 | 0,33% | 418.826,00 |
| 17.10.2024 | 358,31 | 362,79 | 340,91 | 347,31 | -1,88% | 542.652,00 |
| 16.10.2024 | 356,37 | 359,25 | 349,92 | 353,97 | -1,67% | 470.167,00 |
| 15.10.2024 | 358,06 | 364,60 | 357,50 | 360,00 | 0,77% | 394.508,00 |
| 14.10.2024 | 356,75 | 358,49 | 354,88 | 357,25 | -0,20% | 182.245,00 |
| 11.10.2024 | 354,53 | 360,19 | 353,21 | 357,97 | 1,51% | 270.457,00 |
| 10.10.2024 | 354,25 | 357,61 | 350,46 | 352,64 | -1,17% | 249.674,00 |
| 09.10.2024 | 359,66 | 359,99 | 354,21 | 356,83 | -0,58% | 240.417,00 |
| 08.10.2024 | 361,09 | 361,79 | 356,16 | 358,91 | 2,57% | 519.808,00 |
| 07.10.2024 | 349,73 | 351,21 | 344,78 | 349,92 | -0,73% | 279.857,00 |
| 04.10.2024 | 358,44 | 358,44 | 350,03 | 352,51 | -0,53% | 576.384,00 |
| 03.10.2024 | 353,25 | 358,30 | 351,11 | 354,40 | -0,18% | 435.704,00 |
| 02.10.2024 | 356,67 | 360,05 | 354,04 | 355,05 | -0,92% | 349.260,00 |
| 01.10.2024 | 360,08 | 360,57 | 351,75 | 358,33 | -0,43% | 460.231,00 |
| 30.09.2024 | 356,11 | 362,65 | 355,14 | 359,89 | 0,72% | 418.642,00 |