130,237$
0,30%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 129,01 | 130,67 | 128,50 | 130,07 | 0,17% | 845.028,00 |
| 26.11.2025 | 131,00 | 131,69 | 129,83 | 129,85 | -0,41% | 1.515.781,00 |
| 25.11.2025 | 132,12 | 133,00 | 130,25 | 130,39 | -0,85% | 1.493.626,00 |
| 24.11.2025 | 132,69 | 132,85 | 131,01 | 131,51 | -0,93% | 5.459.711,00 |
| 21.11.2025 | 129,06 | 133,98 | 127,94 | 132,74 | 3,60% | 3.643.425,00 |
| 20.11.2025 | 128,15 | 128,32 | 125,91 | 128,13 | 0,79% | 2.059.385,00 |
| 19.11.2025 | 129,70 | 130,24 | 126,74 | 127,12 | -2,15% | 1.955.453,00 |
| 18.11.2025 | 133,04 | 133,31 | 129,51 | 129,91 | -2,09% | 1.784.068,00 |
| 17.11.2025 | 132,15 | 133,26 | 131,46 | 132,68 | 0,81% | 2.082.158,00 |
| 14.11.2025 | 132,65 | 133,98 | 130,74 | 131,62 | 0,12% | 2.018.997,00 |
| 13.11.2025 | 128,61 | 132,22 | 128,00 | 131,46 | 1,30% | 2.193.913,00 |
| 12.11.2025 | 129,96 | 130,36 | 129,01 | 129,77 | -0,18% | 1.512.099,00 |
| 11.11.2025 | 129,50 | 130,79 | 128,95 | 130,01 | 0,83% | 1.419.719,00 |
| 10.11.2025 | 130,36 | 130,36 | 127,61 | 128,94 | -1,45% | 1.777.623,00 |
| 07.11.2025 | 130,19 | 131,59 | 129,71 | 130,84 | 1,03% | 1.446.671,00 |
| 06.11.2025 | 130,62 | 132,44 | 129,31 | 129,50 | -1,12% | 1.415.573,00 |
| 05.11.2025 | 129,59 | 132,58 | 129,40 | 130,97 | 2,26% | 2.952.519,00 |
| 04.11.2025 | 127,40 | 129,66 | 126,79 | 128,08 | 1,68% | 2.796.626,00 |
| 03.11.2025 | 128,38 | 128,41 | 125,49 | 125,97 | -1,92% | 1.907.388,00 |
| 31.10.2025 | 125,77 | 128,75 | 123,90 | 128,43 | 1,37% | 2.811.703,00 |
| 30.10.2025 | 130,13 | 131,05 | 126,45 | 126,70 | -2,58% | 2.298.770,00 |
| 29.10.2025 | 133,86 | 134,46 | 129,96 | 130,06 | -3,52% | 2.211.027,00 |
| 28.10.2025 | 137,90 | 139,59 | 134,31 | 134,81 | -2,30% | 2.031.462,00 |
| 27.10.2025 | 139,03 | 140,50 | 135,40 | 137,99 | -2,54% | 3.438.853,00 |
| 24.10.2025 | 143,49 | 143,49 | 141,51 | 141,59 | -0,75% | 966.471,00 |
| 23.10.2025 | 143,64 | 144,16 | 141,86 | 142,66 | -0,74% | 746.416,00 |
| 22.10.2025 | 143,33 | 145,42 | 142,85 | 143,73 | -0,30% | 828.398,00 |
| 21.10.2025 | 145,45 | 145,64 | 142,80 | 144,16 | -0,87% | 1.096.221,00 |
| 20.10.2025 | 143,99 | 145,61 | 143,02 | 145,43 | 1,05% | 1.107.188,00 |
| 17.10.2025 | 143,38 | 144,80 | 142,94 | 143,92 | 0,49% | - |
| 16.10.2025 | 142,69 | 144,30 | 142,23 | 143,21 | 0,48% | 845.525,00 |
| 15.10.2025 | 141,49 | 143,11 | 141,02 | 142,53 | 0,69% | 1.007.555,00 |
| 14.10.2025 | 139,96 | 143,52 | 139,50 | 141,56 | 1,38% | 1.629.374,00 |
| 13.10.2025 | 141,00 | 141,99 | 139,21 | 139,63 | -2,34% | 1.321.906,00 |
| 10.10.2025 | 141,75 | 144,04 | 140,14 | 142,98 | 1,37% | 1.513.085,00 |
| 09.10.2025 | 141,45 | 141,75 | 140,20 | 141,05 | 0,01% | 988.764,00 |
| 08.10.2025 | 143,51 | 143,51 | 140,20 | 141,03 | -1,04% | 952.576,00 |
| 07.10.2025 | 139,38 | 142,97 | 139,12 | 142,51 | 2,57% | 1.815.748,00 |
| 06.10.2025 | 137,75 | 138,99 | 136,67 | 138,94 | 0,86% | 1.555.522,00 |
| 03.10.2025 | 135,57 | 138,22 | 135,57 | 137,75 | 1,59% | 967.204,00 |
| 02.10.2025 | 135,49 | 137,12 | 135,02 | 135,59 | -0,35% | 1.114.622,00 |
| 01.10.2025 | 139,40 | 139,62 | 136,03 | 136,07 | -2,24% | 1.250.291,00 |
| 30.09.2025 | 137,41 | 139,42 | 137,13 | 139,19 | 1,57% | 1.428.766,00 |
| 29.09.2025 | 136,16 | 137,28 | 135,04 | 137,04 | 0,50% | 1.200.396,00 |
| 26.09.2025 | 135,28 | 136,52 | 135,21 | 136,36 | 0,93% | 911.082,00 |
| 25.09.2025 | 137,66 | 138,13 | 135,03 | 135,10 | -0,96% | 1.433.363,00 |
| 24.09.2025 | 136,42 | 137,10 | 135,28 | 136,41 | -0,56% | 1.700.555,00 |
| 23.09.2025 | 134,89 | 137,35 | 133,86 | 137,18 | 1,58% | 1.251.510,00 |
| 22.09.2025 | 135,07 | 136,24 | 134,79 | 135,05 | -0,01% | 1.021.468,00 |
| 19.09.2025 | 135,01 | 135,66 | 134,38 | 135,06 | -0,24% | 2.660.206,00 |
| 18.09.2025 | 134,13 | 135,79 | 133,30 | 135,39 | -0,51% | 1.197.387,00 |
| 17.09.2025 | 136,84 | 137,94 | 135,88 | 136,09 | -0,12% | 1.024.091,00 |
| 16.09.2025 | 137,40 | 138,30 | 136,18 | 136,25 | -0,97% | 1.055.963,00 |
| 15.09.2025 | 139,30 | 139,65 | 137,24 | 137,58 | -1,22% | 1.084.092,00 |
| 12.09.2025 | 138,50 | 139,89 | 138,21 | 139,28 | -0,25% | 994.552,00 |
| 11.09.2025 | 138,75 | 139,76 | 137,67 | 139,63 | 0,82% | 926.642,00 |
| 10.09.2025 | 140,21 | 140,48 | 137,53 | 138,50 | -1,13% | 989.965,00 |
| 09.09.2025 | 139,53 | 140,60 | 138,73 | 140,09 | 0,05% | 725.591,00 |
| 08.09.2025 | 142,65 | 143,23 | 139,02 | 140,02 | -2,49% | 1.331.826,00 |
| 05.09.2025 | 141,99 | 143,60 | 141,58 | 143,60 | 1,43% | 782.181,00 |
| 04.09.2025 | 141,98 | 142,45 | 140,74 | 141,57 | 0,62% | 1.128.405,00 |
| 03.09.2025 | 140,84 | 141,37 | 139,81 | 140,70 | -0,50% | 1.054.831,00 |
| 02.09.2025 | 142,91 | 143,74 | 140,99 | 141,41 | -1,46% | 1.018.831,00 |
| 29.08.2025 | 143,08 | 144,54 | 142,94 | 143,51 | 0,41% | 941.303,00 |
| 28.08.2025 | 144,20 | 144,36 | 142,86 | 142,93 | -1,26% | 947.787,00 |
| 27.08.2025 | 143,84 | 144,96 | 143,16 | 144,75 | 0,56% | 1.208.828,00 |
| 26.08.2025 | 144,37 | 144,63 | 143,05 | 143,95 | -0,31% | 1.764.564,00 |
| 25.08.2025 | 145,54 | 146,30 | 144,07 | 144,40 | -1,23% | 854.961,00 |
| 22.08.2025 | 146,45 | 147,84 | 145,12 | 146,20 | 0,23% | 963.951,00 |
| 21.08.2025 | 145,31 | 146,22 | 145,25 | 145,87 | 0,17% | 849.072,00 |
| 20.08.2025 | 146,07 | 147,87 | 145,36 | 145,62 | 0,28% | 1.107.425,00 |
| 19.08.2025 | 142,92 | 145,28 | 142,92 | 145,21 | 1,79% | 1.562.664,00 |
| 18.08.2025 | 144,32 | 144,80 | 142,63 | 142,66 | -0,88% | 900.062,00 |
| 15.08.2025 | 142,94 | 144,98 | 142,89 | 143,92 | 0,36% | 923.760,00 |
| 14.08.2025 | 143,80 | 144,24 | 142,78 | 143,41 | -0,22% | 1.085.280,00 |
| 13.08.2025 | 142,08 | 143,77 | 141,77 | 143,73 | 1,15% | 1.174.166,00 |
| 12.08.2025 | 144,26 | 145,00 | 140,68 | 142,09 | -2,38% | 1.657.668,00 |
| 11.08.2025 | 145,81 | 146,20 | 144,70 | 145,55 | 0,13% | 1.093.731,00 |
| 08.08.2025 | 144,83 | 145,64 | 144,58 | 145,36 | 0,65% | 1.986.719,00 |
| 07.08.2025 | 141,15 | 144,70 | 141,15 | 144,42 | 1,77% | 1.771.118,00 |
| 06.08.2025 | 142,00 | 143,39 | 141,47 | 141,91 | 0,29% | 2.087.807,00 |
| 05.08.2025 | 142,13 | 142,72 | 140,72 | 141,50 | -3,74% | 6.160.001,00 |
| 04.08.2025 | 145,72 | 147,65 | 145,53 | 147,00 | 0,88% | 1.303.994,00 |
| 01.08.2025 | 142,48 | 146,41 | 140,71 | 145,72 | 3,91% | 2.693.178,00 |
| 31.07.2025 | 138,50 | 141,08 | 137,50 | 140,24 | 0,42% | 2.078.211,00 |
| 30.07.2025 | 139,77 | 141,17 | 139,19 | 139,65 | -0,92% | 1.109.033,00 |
| 29.07.2025 | 138,62 | 141,00 | 137,91 | 140,95 | 1,61% | 1.138.041,00 |
| 28.07.2025 | 139,55 | 140,54 | 137,85 | 138,71 | -1,15% | 1.065.868,00 |
| 25.07.2025 | 140,19 | 141,06 | 139,68 | 140,32 | -0,14% | 893.935,00 |
| 24.07.2025 | 141,92 | 142,08 | 140,46 | 140,51 | -0,97% | 1.188.021,00 |
| 23.07.2025 | 144,36 | 144,75 | 140,41 | 141,88 | -2,09% | 1.173.282,00 |
| 22.07.2025 | 142,70 | 146,30 | 142,09 | 144,91 | 1,45% | 1.137.228,00 |
| 21.07.2025 | 143,18 | 144,32 | 142,57 | 142,84 | -0,05% | 753.069,00 |
| 18.07.2025 | 142,47 | 144,67 | 142,00 | 142,91 | 0,49% | 1.934.449,00 |
| 17.07.2025 | 141,22 | 142,73 | 140,02 | 142,21 | 0,35% | 1.194.983,00 |
| 16.07.2025 | 140,73 | 142,07 | 139,75 | 141,72 | 0,63% | 941.950,00 |
| 15.07.2025 | 142,66 | 143,04 | 140,71 | 140,83 | -1,76% | 958.005,00 |
| 14.07.2025 | 142,56 | 144,35 | 142,39 | 143,35 | 0,74% | 998.876,00 |
| 11.07.2025 | 141,68 | 143,02 | 140,74 | 142,29 | -0,27% | 948.452,00 |
| 10.07.2025 | 140,27 | 143,66 | 140,18 | 142,68 | 0,62% | 922.287,00 |