130,382$
-0,27%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 130,36 | 131,67 | 129,47 | 130,39 | -0,27% | - |
| 26.01.2026 | 130,48 | 132,13 | 130,16 | 130,74 | 0,79% | 1.292.475,00 |
| 23.01.2026 | 131,56 | 131,88 | 129,27 | 129,71 | -1,41% | 1.184.872,00 |
| 22.01.2026 | 131,10 | 132,68 | 129,83 | 131,56 | 0,44% | 1.205.104,00 |
| 21.01.2026 | 132,23 | 132,86 | 130,53 | 130,99 | -0,33% | 1.334.642,00 |
| 20.01.2026 | 132,61 | 133,50 | 129,90 | 131,42 | -0,08% | 1.455.314,00 |
| 19.01.2026 | 130,95 | 131,58 | 130,88 | 131,52 | -1,37% | - |
| 16.01.2026 | 132,69 | 133,73 | 132,32 | 133,34 | -0,01% | 1.532.010,00 |
| 15.01.2026 | 132,40 | 133,65 | 131,88 | 133,35 | 0,68% | 1.682.532,00 |
| 14.01.2026 | 130,94 | 132,87 | 130,85 | 132,45 | 0,91% | 1.515.611,00 |
| 13.01.2026 | 129,00 | 131,38 | 128,68 | 131,26 | 0,74% | 2.202.147,00 |
| 12.01.2026 | 130,30 | 132,27 | 129,26 | 130,30 | 1,81% | 1.691.621,00 |
| 09.01.2026 | 128,57 | 129,92 | 127,57 | 127,98 | -1,00% | 1.467.469,00 |
| 08.01.2026 | 127,20 | 129,93 | 126,72 | 129,27 | 1,57% | 1.742.579,00 |
| 07.01.2026 | 129,28 | 130,54 | 127,17 | 127,27 | -1,32% | 1.419.185,00 |
| 06.01.2026 | 127,18 | 129,93 | 126,85 | 128,97 | 1,23% | 1.662.254,00 |
| 05.01.2026 | 130,10 | 130,10 | 125,56 | 127,40 | -2,24% | 2.391.660,00 |
| 02.01.2026 | 130,50 | 131,36 | 129,13 | 130,32 | -0,14% | 864.766,00 |
| 31.12.2025 | 130,92 | 131,38 | 130,36 | 130,50 | -0,48% | 658.893,00 |
| 30.12.2025 | 130,94 | 131,84 | 130,70 | 131,13 | 0,14% | 789.427,00 |
| 29.12.2025 | 130,88 | 131,52 | 129,56 | 130,95 | 0,31% | 732.534,00 |
| 26.12.2025 | 131,51 | 131,52 | 130,23 | 130,55 | -0,56% | 563.436,00 |
| 24.12.2025 | 130,66 | 131,40 | 130,62 | 131,28 | 0,41% | 368.647,00 |
| 23.12.2025 | 131,55 | 131,73 | 130,46 | 130,75 | -0,70% | 869.117,00 |
| 22.12.2025 | 129,85 | 132,19 | 129,09 | 131,67 | 1,09% | 1.038.539,00 |
| 19.12.2025 | 132,68 | 132,68 | 130,22 | 130,25 | -2,08% | 2.985.154,00 |
| 18.12.2025 | 133,75 | 134,64 | 132,55 | 133,02 | -0,74% | 1.766.078,00 |
| 17.12.2025 | 132,16 | 134,21 | 131,58 | 134,01 | 0,97% | 1.796.475,00 |
| 16.12.2025 | 134,46 | 135,53 | 131,95 | 132,72 | -1,05% | 2.641.742,00 |
| 15.12.2025 | 132,08 | 134,41 | 131,50 | 134,13 | 1,96% | 2.187.848,00 |
| 12.12.2025 | 130,53 | 132,20 | 130,41 | 131,55 | 1,12% | 1.946.529,00 |
| 11.12.2025 | 129,00 | 132,20 | 129,00 | 130,09 | 1,06% | 2.064.901,00 |
| 10.12.2025 | 128,24 | 129,17 | 127,51 | 128,72 | 0,44% | 2.798.741,00 |
| 09.12.2025 | 128,91 | 130,11 | 127,88 | 128,15 | -0,24% | 2.182.540,00 |
| 08.12.2025 | 129,41 | 130,00 | 127,64 | 128,46 | -0,80% | 2.257.300,00 |
| 05.12.2025 | 128,38 | 130,28 | 128,07 | 129,50 | 0,44% | 1.942.764,00 |
| 04.12.2025 | 130,56 | 131,55 | 128,00 | 128,93 | -1,56% | 2.613.107,00 |
| 03.12.2025 | 131,45 | 132,45 | 129,63 | 130,97 | 0,17% | 2.182.893,00 |
| 02.12.2025 | 131,52 | 133,37 | 129,48 | 130,75 | -0,19% | 2.735.214,00 |
| 01.12.2025 | 129,53 | 131,98 | 129,04 | 131,00 | 0,71% | 3.293.488,00 |
| 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 |