291,635$
-0,64%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 295,50 | 296,00 | 290,10 | 291,55 | -0,67% | 414.543,00 |
| 14.08.2025 | 295,25 | 295,34 | 291,64 | 293,52 | -1,12% | 710.932,00 |
| 13.08.2025 | 287,00 | 296,89 | 285,85 | 296,83 | 3,96% | 623.116,00 |
| 12.08.2025 | 281,50 | 285,52 | 278,49 | 285,52 | 2,23% | 601.988,00 |
| 11.08.2025 | 281,44 | 283,16 | 279,17 | 279,29 | -0,68% | 548.007,00 |
| 08.08.2025 | 277,69 | 281,20 | 275,05 | 281,20 | 1,15% | 789.182,00 |
| 07.08.2025 | 280,15 | 281,12 | 276,00 | 278,00 | 0,10% | 707.887,00 |
| 06.08.2025 | 281,52 | 281,86 | 276,00 | 277,72 | -1,23% | 942.703,00 |
| 05.08.2025 | 287,60 | 288,12 | 279,50 | 281,19 | -1,54% | 1.393.584,00 |
| 04.08.2025 | 279,80 | 289,60 | 279,19 | 285,59 | -1,63% | 1.285.533,00 |
| 01.08.2025 | 286,15 | 291,20 | 280,67 | 290,31 | 0,54% | 1.201.347,00 |
| 31.07.2025 | 298,17 | 300,76 | 287,85 | 288,76 | -3,45% | 1.374.530,00 |
| 30.07.2025 | 303,91 | 305,75 | 297,38 | 299,07 | -1,36% | 1.099.355,00 |
| 29.07.2025 | 302,26 | 304,99 | 299,90 | 303,19 | 0,27% | 823.808,00 |
| 28.07.2025 | 301,73 | 305,87 | 299,48 | 302,36 | -0,19% | 788.333,00 |
| 25.07.2025 | 297,59 | 304,44 | 295,09 | 302,95 | 1,50% | 1.039.206,00 |
| 24.07.2025 | 295,73 | 305,00 | 294,19 | 298,47 | 0,96% | 905.036,00 |
| 23.07.2025 | 295,46 | 300,62 | 290,77 | 295,63 | 2,84% | 1.362.352,00 |
| 22.07.2025 | 284,77 | 291,62 | 284,77 | 287,46 | 2,06% | 1.939.508,00 |
| 21.07.2025 | 285,03 | 285,88 | 279,61 | 281,66 | -2,04% | 1.818.464,00 |
| 18.07.2025 | 297,72 | 299,60 | 285,00 | 287,53 | -3,16% | 717.337,00 |
| 17.07.2025 | 289,96 | 297,62 | 288,45 | 296,92 | 2,54% | 1.033.702,00 |
| 16.07.2025 | 291,16 | 291,48 | 284,65 | 289,56 | 0,00% | 1.383.798,00 |
| 15.07.2025 | 306,76 | 309,75 | 287,02 | 289,56 | -4,81% | 2.596.123,00 |
| 14.07.2025 | 317,52 | 326,57 | 302,45 | 304,18 | -13,81% | 3.292.804,00 |
| 11.07.2025 | 350,35 | 357,23 | 347,44 | 352,91 | -0,10% | 565.056,00 |
| 10.07.2025 | 350,83 | 360,00 | 347,51 | 353,28 | 1,17% | 389.496,00 |
| 09.07.2025 | 350,91 | 350,91 | 343,83 | 349,21 | 0,41% | 324.480,00 |
| 08.07.2025 | 345,85 | 356,07 | 345,09 | 347,78 | 0,30% | 431.552,00 |
| 07.07.2025 | 350,61 | 350,61 | 341,86 | 346,73 | -1,00% | 444.894,00 |
| 03.07.2025 | 352,30 | 354,13 | 348,90 | 350,22 | -0,48% | 251.699,00 |
| 02.07.2025 | 359,44 | 361,84 | 349,39 | 351,92 | -1,43% | 528.343,00 |
| 01.07.2025 | 348,07 | 366,67 | 347,27 | 357,04 | 2,29% | 487.674,00 |
| 30.06.2025 | 352,58 | 353,59 | 345,88 | 349,04 | -0,96% | 429.414,00 |
| 27.06.2025 | 357,62 | 358,06 | 350,91 | 352,41 | -0,70% | 807.503,00 |
| 26.06.2025 | 352,41 | 358,89 | 351,19 | 354,91 | 1,40% | 858.535,00 |
| 25.06.2025 | 346,00 | 355,95 | 342,91 | 350,01 | 0,93% | 363.307,00 |
| 24.06.2025 | 345,74 | 349,25 | 342,79 | 346,80 | 1,16% | 403.033,00 |
| 23.06.2025 | 343,63 | 344,61 | 337,51 | 342,83 | 0,06% | 443.945,00 |
| 20.06.2025 | 339,76 | 343,83 | 339,09 | 342,63 | 0,96% | 926.234,00 |
| 18.06.2025 | 340,26 | 343,60 | 334,00 | 339,36 | -0,51% | 359.907,00 |
| 17.06.2025 | 344,61 | 346,27 | 338,96 | 341,10 | -1,93% | 322.335,00 |
| 16.06.2025 | 343,50 | 349,91 | 339,69 | 347,81 | 1,61% | 294.903,00 |
| 13.06.2025 | 343,62 | 348,93 | 341,22 | 342,30 | -2,08% | 347.171,00 |
| 12.06.2025 | 346,24 | 349,60 | 341,51 | 349,57 | 1,02% | 393.020,00 |
| 11.06.2025 | 349,98 | 354,69 | 346,05 | 346,05 | -1,08% | 459.268,00 |
| 10.06.2025 | 350,52 | 356,70 | 346,16 | 349,84 | 0,43% | 1.025.423,00 |
| 09.06.2025 | 351,25 | 354,63 | 348,30 | 348,33 | -0,81% | 344.746,00 |
| 06.06.2025 | 349,93 | 352,95 | 348,63 | 351,17 | 1,40% | 303.897,00 |
| 05.06.2025 | 353,09 | 353,58 | 344,75 | 346,33 | -1,93% | 383.378,00 |
| 04.06.2025 | 349,85 | 354,92 | 349,30 | 353,15 | 1,08% | 296.649,00 |
| 03.06.2025 | 342,91 | 350,16 | 336,35 | 349,39 | 1,66% | 308.481,00 |
| 02.06.2025 | 345,66 | 346,28 | 339,36 | 343,68 | -1,59% | 374.904,00 |
| 30.05.2025 | 356,14 | 356,14 | 344,04 | 349,24 | -1,71% | 869.104,00 |
| 29.05.2025 | 359,79 | 360,27 | 353,32 | 355,30 | 0,20% | 341.682,00 |
| 28.05.2025 | 356,36 | 358,68 | 354,11 | 354,59 | -1,05% | 383.910,00 |
| 27.05.2025 | 352,92 | 360,88 | 350,83 | 358,36 | 3,46% | 626.137,00 |
| 23.05.2025 | 343,20 | 347,47 | 340,33 | 346,37 | -0,60% | 412.720,00 |
| 22.05.2025 | 344,85 | 349,94 | 343,78 | 348,46 | 0,32% | 435.634,00 |
| 21.05.2025 | 359,60 | 359,91 | 346,70 | 347,36 | -4,07% | 766.320,00 |
| 20.05.2025 | 356,94 | 364,01 | 356,52 | 362,10 | 1,00% | 694.743,00 |
| 19.05.2025 | 355,58 | 358,86 | 354,02 | 358,53 | -0,26% | 392.501,00 |
| 16.05.2025 | 351,92 | 359,48 | 348,66 | 359,48 | 2,24% | 364.333,00 |
| 15.05.2025 | 343,02 | 351,90 | 336,34 | 351,60 | 1,80% | 533.262,00 |
| 14.05.2025 | 354,59 | 358,37 | 344,83 | 345,38 | -3,80% | 621.010,00 |
| 13.05.2025 | 364,50 | 368,00 | 357,75 | 359,02 | -2,09% | 481.026,00 |
| 12.05.2025 | 355,64 | 368,02 | 354,79 | 366,67 | 6,57% | 634.186,00 |
| 09.05.2025 | 353,31 | 356,48 | 343,15 | 344,06 | -1,94% | 355.902,00 |
| 08.05.2025 | 348,86 | 358,36 | 344,11 | 350,88 | 1,57% | 518.336,00 |
| 07.05.2025 | 341,07 | 347,82 | 337,09 | 345,46 | 1,90% | 739.085,00 |
| 06.05.2025 | 341,96 | 345,87 | 328,79 | 339,02 | -2,69% | 1.025.006,00 |
| 05.05.2025 | 350,00 | 353,64 | 346,40 | 348,38 | -0,59% | 698.015,00 |
| 02.05.2025 | 348,42 | 358,29 | 345,73 | 350,45 | 2,52% | 456.590,00 |
| 01.05.2025 | 346,01 | 351,01 | 336,64 | 341,83 | -1,70% | 538.444,00 |
| 30.04.2025 | 340,12 | 348,10 | 337,53 | 347,73 | 2,03% | 589.819,00 |
| 29.04.2025 | 339,82 | 344,95 | 336,39 | 340,82 | 0,28% | 278.025,00 |
| 28.04.2025 | 338,73 | 345,22 | 335,70 | 339,88 | 0,59% | 308.163,00 |
| 25.04.2025 | 336,57 | 339,78 | 330,01 | 337,89 | -0,82% | 252.623,00 |
| 24.04.2025 | 336,95 | 341,77 | 328,43 | 340,70 | 1,74% | 434.689,00 |
| 23.04.2025 | 341,44 | 352,91 | 333,88 | 334,86 | 1,25% | 570.027,00 |
| 22.04.2025 | 321,78 | 332,62 | 320,08 | 330,71 | 4,58% | 517.361,00 |
| 21.04.2025 | 319,01 | 321,10 | 313,02 | 316,23 | -1,49% | 496.887,00 |
| 17.04.2025 | 320,85 | 324,48 | 315,25 | 321,01 | -0,03% | 430.177,00 |
| 16.04.2025 | 322,95 | 329,35 | 317,91 | 321,10 | -0,72% | 382.738,00 |
| 15.04.2025 | 333,10 | 333,94 | 322,21 | 323,44 | -3,09% | 468.269,00 |
| 14.04.2025 | 332,74 | 335,57 | 328,13 | 333,77 | 2,63% | 309.708,00 |
| 11.04.2025 | 317,92 | 326,37 | 310,00 | 325,22 | 3,36% | 612.020,00 |
| 10.04.2025 | 325,79 | 325,79 | 304,02 | 314,66 | -6,50% | 858.230,00 |
| 09.04.2025 | 302,28 | 337,17 | 297,14 | 336,52 | 9,36% | 1.254.596,00 |
| 08.04.2025 | 340,59 | 340,59 | 302,94 | 307,71 | -5,55% | 1.162.007,00 |
| 07.04.2025 | 319,80 | 339,23 | 308,84 | 325,80 | 0,27% | 1.073.802,00 |
| 04.04.2025 | 338,53 | 342,85 | 321,40 | 324,92 | -5,85% | 933.628,00 |
| 03.04.2025 | 350,00 | 353,76 | 342,33 | 345,12 | -4,83% | 1.014.485,00 |
| 02.04.2025 | 354,26 | 363,30 | 352,38 | 362,64 | 1,87% | 526.417,00 |
| 01.04.2025 | 367,00 | 367,80 | 354,39 | 356,00 | -3,41% | 560.996,00 |
| 31.03.2025 | 366,14 | 370,35 | 355,52 | 368,57 | 1,77% | 513.009,00 |
| 28.03.2025 | 370,87 | 372,04 | 360,61 | 362,16 | -2,27% | 277.718,00 |
| 27.03.2025 | 363,51 | 373,86 | 363,51 | 370,59 | 0,76% | 343.847,00 |
| 26.03.2025 | 373,79 | 375,33 | 364,60 | 367,79 | -0,20% | 280.001,00 |
| 25.03.2025 | 374,89 | 376,09 | 365,91 | 368,53 | -1,28% | 456.859,00 |