355,978$
-0,29%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 358,98 | 358,98 | 353,63 | 355,60 | -0,39% | - |
| 17.06.2026 | 364,60 | 366,14 | 351,77 | 357,00 | -0,98% | 978.786,00 |
| 16.06.2026 | 358,03 | 367,96 | 354,11 | 360,54 | 0,78% | 1.055.347,00 |
| 15.06.2026 | 358,42 | 360,08 | 353,63 | 357,76 | 0,63% | 653.394,00 |
| 12.06.2026 | 359,82 | 365,00 | 354,78 | 355,53 | -1,17% | 780.942,00 |
| 11.06.2026 | 364,21 | 364,70 | 354,42 | 359,74 | -0,95% | 836.886,00 |
| 10.06.2026 | 370,03 | 377,50 | 363,18 | 363,18 | -2,15% | 515.526,00 |
| 09.06.2026 | 367,94 | 377,25 | 367,13 | 371,15 | 2,15% | 1.038.792,00 |
| 08.06.2026 | 368,07 | 377,51 | 362,86 | 363,34 | -0,55% | 789.883,00 |
| 05.06.2026 | 372,68 | 376,35 | 363,61 | 365,36 | -2,95% | 676.544,00 |
| 04.06.2026 | 377,06 | 384,99 | 375,57 | 376,47 | -0,87% | 952.812,00 |
| 03.06.2026 | 368,29 | 380,00 | 364,42 | 379,77 | 2,11% | 920.374,00 |
| 02.06.2026 | 372,49 | 375,25 | 367,88 | 371,93 | -1,65% | 665.547,00 |
| 01.06.2026 | 382,79 | 383,70 | 371,04 | 378,16 | -1,41% | 1.529.446,00 |
| 29.05.2026 | 367,24 | 385,29 | 366,00 | 383,57 | 4,61% | 3.019.771,00 |
| 28.05.2026 | 349,61 | 367,61 | 348,00 | 366,67 | 7,16% | 1.442.068,00 |
| 27.05.2026 | 341,39 | 346,85 | 339,73 | 342,18 | 1,05% | 654.530,00 |
| 26.05.2026 | 338,15 | 343,77 | 334,18 | 338,64 | -1,09% | 594.661,00 |
| 22.05.2026 | 343,25 | 346,57 | 338,00 | 342,37 | 0,40% | 477.982,00 |
| 21.05.2026 | 339,93 | 342,99 | 334,34 | 340,99 | -0,10% | 655.967,00 |
| 20.05.2026 | 335,25 | 342,05 | 323,85 | 341,32 | 2,42% | 904.296,00 |
| 19.05.2026 | 332,13 | 338,93 | 329,15 | 333,26 | 0,32% | 781.064,00 |
| 18.05.2026 | 330,28 | 337,88 | 329,27 | 332,19 | 0,90% | 833.657,00 |
| 15.05.2026 | 328,21 | 333,94 | 328,21 | 329,22 | -1,20% | 856.359,00 |
| 14.05.2026 | 335,07 | 340,95 | 331,69 | 333,21 | -0,51% | 1.089.591,00 |
| 13.05.2026 | 350,27 | 350,66 | 333,11 | 334,93 | -4,91% | 1.233.783,00 |
| 12.05.2026 | 349,95 | 353,17 | 342,70 | 352,21 | 1,19% | 1.263.983,00 |
| 11.05.2026 | 357,45 | 357,45 | 345,26 | 348,07 | -1,99% | 1.074.386,00 |
| 08.05.2026 | 349,12 | 356,99 | 339,15 | 355,13 | 1,32% | 1.814.064,00 |
| 07.05.2026 | 350,97 | 355,98 | 341,58 | 350,49 | 0,27% | 2.014.720,00 |
| 06.05.2026 | 344,00 | 353,53 | 341,19 | 349,53 | 1,98% | 1.865.311,00 |
| 05.05.2026 | 338,09 | 347,99 | 334,01 | 342,75 | 13,54% | 2.131.047,00 |
| 04.05.2026 | 304,60 | 307,83 | 298,91 | 301,88 | -1,71% | 1.025.878,00 |
| 01.05.2026 | 310,80 | 312,20 | 304,27 | 307,12 | -0,68% | 781.810,00 |
| 30.04.2026 | 294,68 | 309,57 | 294,68 | 309,23 | 5,85% | 1.173.513,00 |
| 29.04.2026 | 296,55 | 302,41 | 287,19 | 292,13 | -2,86% | 1.269.634,00 |
| 28.04.2026 | 301,54 | 303,58 | 296,27 | 300,73 | 0,31% | 1.072.398,00 |
| 27.04.2026 | 307,53 | 311,37 | 299,72 | 299,79 | -3,25% | 1.155.441,00 |
| 24.04.2026 | 307,32 | 315,89 | 307,32 | 309,87 | -0,43% | 869.768,00 |
| 23.04.2026 | 324,33 | 324,33 | 302,00 | 311,20 | -6,93% | 1.452.501,00 |
| 22.04.2026 | 336,58 | 337,69 | 329,34 | 334,38 | -0,25% | 719.507,00 |
| 21.04.2026 | 337,56 | 346,78 | 334,82 | 335,23 | -0,11% | 999.473,00 |
| 20.04.2026 | 326,78 | 335,71 | 324,27 | 335,61 | 2,39% | 748.904,00 |
| 17.04.2026 | 321,18 | 329,55 | 318,96 | 327,77 | 2,74% | 439.230,00 |
| 16.04.2026 | 322,84 | 327,00 | 317,41 | 319,04 | -2,19% | 733.530,00 |
| 15.04.2026 | 333,06 | 333,68 | 324,63 | 326,20 | -1,44% | 673.368,00 |
| 14.04.2026 | 325,84 | 333,47 | 323,47 | 330,98 | 1,94% | 749.668,00 |
| 13.04.2026 | 318,82 | 325,11 | 316,24 | 324,68 | 1,46% | 907.913,00 |
| 10.04.2026 | 319,42 | 321,57 | 316,80 | 320,00 | 0,74% | 857.036,00 |
| 09.04.2026 | 316,50 | 319,57 | 310,00 | 317,65 | -0,28% | 883.494,00 |
| 08.04.2026 | 315,26 | 322,98 | 311,62 | 318,53 | 3,63% | 1.006.213,00 |
| 07.04.2026 | 302,98 | 308,14 | 299,55 | 307,38 | 1,08% | 757.511,00 |
| 06.04.2026 | 307,52 | 307,86 | 301,24 | 304,09 | -0,05% | 652.304,00 |
| 02.04.2026 | 295,37 | 306,54 | 293,34 | 304,24 | 1,45% | 727.268,00 |
| 01.04.2026 | 301,93 | 305,98 | 297,39 | 299,89 | 0,70% | 911.925,00 |
| 31.03.2026 | 297,78 | 302,01 | 294,27 | 297,80 | 1,51% | 1.270.149,00 |
| 30.03.2026 | 292,91 | 295,33 | 290,16 | 293,37 | 1,46% | 786.724,00 |
| 27.03.2026 | 300,31 | 300,31 | 288,45 | 289,16 | -3,79% | 848.354,00 |
| 26.03.2026 | 300,72 | 308,28 | 300,11 | 300,56 | -0,58% | 925.960,00 |
| 25.03.2026 | 302,94 | 307,79 | 294,95 | 302,32 | 0,13% | 1.116.989,00 |
| 24.03.2026 | 297,68 | 305,42 | 295,90 | 301,92 | 0,04% | 671.019,00 |
| 23.03.2026 | 303,65 | 307,00 | 299,36 | 301,81 | 0,94% | 963.005,00 |
| 20.03.2026 | 299,50 | 303,44 | 298,22 | 298,99 | -0,19% | 1.980.557,00 |
| 19.03.2026 | 295,46 | 302,16 | 293,77 | 299,57 | 1,53% | 1.223.949,00 |
| 18.03.2026 | 299,48 | 299,48 | 291,33 | 295,05 | -0,65% | 962.728,00 |
| 17.03.2026 | 293,40 | 300,28 | 292,15 | 296,99 | 2,40% | 1.500.454,00 |
| 16.03.2026 | 285,15 | 294,11 | 284,08 | 290,02 | 1,20% | 712.956,00 |
| 13.03.2026 | 284,66 | 288,85 | 282,77 | 286,57 | 1,15% | 975.516,00 |
| 12.03.2026 | 293,76 | 296,89 | 283,27 | 283,32 | -4,78% | 1.349.746,00 |
| 11.03.2026 | 301,54 | 304,70 | 295,02 | 297,54 | -0,70% | 732.576,00 |
| 10.03.2026 | 304,29 | 307,67 | 297,59 | 299,63 | -1,98% | 978.912,00 |
| 09.03.2026 | 299,65 | 307,74 | 296,10 | 305,67 | 1,03% | 926.395,00 |
| 06.03.2026 | 311,65 | 314,14 | 302,44 | 302,54 | -4,14% | 1.202.051,00 |
| 05.03.2026 | 314,87 | 323,29 | 313,89 | 315,59 | -1,08% | 1.641.822,00 |
| 04.03.2026 | 310,44 | 319,59 | 310,44 | 319,04 | 2,21% | 1.231.404,00 |
| 03.03.2026 | 304,46 | 313,08 | 300,95 | 312,14 | 1,60% | 1.255.234,00 |
| 02.03.2026 | 313,11 | 314,45 | 306,52 | 307,23 | -3,80% | 1.260.300,00 |
| 27.02.2026 | 318,92 | 322,10 | 315,50 | 319,38 | -1,07% | 2.116.473,00 |
| 26.02.2026 | 321,14 | 322,98 | 314,39 | 322,83 | 1,06% | 1.205.502,00 |
| 25.02.2026 | 327,28 | 327,28 | 316,01 | 319,44 | -2,10% | 1.033.163,00 |
| 24.02.2026 | 329,22 | 331,97 | 321,99 | 326,30 | -0,45% | 1.370.778,00 |
| 23.02.2026 | 329,00 | 335,65 | 327,78 | 327,78 | -1,67% | 875.792,00 |
| 20.02.2026 | 327,03 | 334,69 | 322,86 | 333,33 | 1,42% | 1.355.562,00 |
| 19.02.2026 | 324,42 | 330,57 | 322,93 | 328,66 | 0,35% | 1.310.357,00 |
| 18.02.2026 | 320,11 | 328,48 | 317,15 | 327,53 | 1,90% | 1.423.154,00 |
| 17.02.2026 | 322,99 | 322,99 | 308,88 | 321,43 | -0,60% | 2.012.494,00 |
| 13.02.2026 | 322,22 | 325,87 | 314,09 | 323,37 | 1,11% | 2.532.396,00 |
| 12.02.2026 | 328,69 | 331,43 | 305,35 | 319,83 | -2,85% | 3.478.657,00 |
| 11.02.2026 | 326,86 | 337,83 | 322,54 | 329,20 | 0,67% | 4.046.126,00 |
| 10.02.2026 | 327,82 | 334,69 | 322,88 | 327,02 | -0,34% | 3.754.470,00 |
| 09.02.2026 | 332,29 | 344,97 | 326,24 | 328,14 | -13,94% | 2.554.286,00 |
| 06.02.2026 | 377,18 | 383,89 | 369,40 | 381,29 | 1,17% | 785.343,00 |
| 05.02.2026 | 382,88 | 385,73 | 373,40 | 376,89 | -1,94% | 697.433,00 |
| 04.02.2026 | 382,50 | 389,82 | 379,22 | 384,33 | 1,42% | 688.489,00 |
| 03.02.2026 | 378,10 | 386,85 | 375,55 | 378,95 | -0,09% | 907.742,00 |
| 02.02.2026 | 368,23 | 379,56 | 368,23 | 379,31 | 2,32% | 532.899,00 |
| 30.01.2026 | 371,21 | 376,41 | 367,12 | 370,72 | -1,19% | 865.220,00 |
| 29.01.2026 | 382,20 | 382,58 | 371,36 | 375,18 | -2,56% | 673.165,00 |
| 28.01.2026 | 387,85 | 388,66 | 379,90 | 385,03 | -1,30% | 382.817,00 |
| 27.01.2026 | 387,87 | 391,65 | 386,94 | 390,09 | -0,21% | 367.891,00 |