136,012$
0,53%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 135,33 | 136,00 | 134,87 | 135,98 | 0,51% | - |
| 04.11.2024 | 136,45 | 136,46 | 134,00 | 135,30 | -0,51% | 1.568.473,00 |
| 01.11.2024 | 138,35 | 138,89 | 135,97 | 136,00 | -1,53% | 1.044.446,00 |
| 31.10.2024 | 137,84 | 139,99 | 135,00 | 138,11 | 1,78% | 1.544.564,00 |
| 30.10.2024 | 136,25 | 136,91 | 135,52 | 135,69 | -0,08% | 1.329.864,00 |
| 29.10.2024 | 137,52 | 138,13 | 135,75 | 135,80 | -2,15% | 1.054.627,00 |
| 28.10.2024 | 138,89 | 139,90 | 138,18 | 138,79 | 0,82% | 564.825,00 |
| 25.10.2024 | 140,26 | 140,26 | 137,57 | 137,66 | -1,53% | 592.318,00 |
| 24.10.2024 | 142,39 | 142,97 | 139,74 | 139,80 | -1,63% | 712.508,00 |
| 23.10.2024 | 141,25 | 142,67 | 141,07 | 142,12 | 0,97% | 1.290.045,00 |
| 22.10.2024 | 139,60 | 140,99 | 138,93 | 140,75 | -0,21% | 888.857,00 |
| 21.10.2024 | 141,94 | 142,79 | 140,70 | 141,05 | -0,64% | 564.938,00 |
| 18.10.2024 | 141,01 | 142,20 | 139,09 | 141,96 | 0,83% | 818.528,00 |
| 17.10.2024 | 142,28 | 142,50 | 140,23 | 140,79 | -1,26% | 585.710,00 |
| 16.10.2024 | 141,31 | 142,84 | 141,28 | 142,58 | 0,98% | 651.607,00 |
| 15.10.2024 | 140,40 | 142,67 | 140,32 | 141,20 | 0,59% | 833.797,00 |
| 14.10.2024 | 139,24 | 140,72 | 138,98 | 140,37 | 1,08% | 597.674,00 |
| 11.10.2024 | 137,00 | 138,99 | 136,66 | 138,87 | 1,95% | 689.286,00 |
| 10.10.2024 | 133,60 | 136,78 | 133,60 | 136,22 | 0,03% | 876.442,00 |
| 09.10.2024 | 136,89 | 137,80 | 135,50 | 136,18 | -0,88% | 857.934,00 |
| 08.10.2024 | 137,73 | 138,43 | 137,19 | 137,39 | 0,29% | 918.738,00 |
| 07.10.2024 | 142,05 | 142,05 | 135,70 | 136,99 | -3,91% | 1.689.176,00 |
| 04.10.2024 | 143,34 | 144,14 | 141,71 | 142,57 | -1,46% | 853.596,00 |
| 03.10.2024 | 145,88 | 146,25 | 144,49 | 144,68 | -0,97% | 847.631,00 |
| 02.10.2024 | 144,60 | 146,98 | 144,27 | 146,10 | 0,30% | 1.324.517,00 |
| 01.10.2024 | 146,47 | 147,21 | 145,17 | 145,67 | -0,39% | 1.003.932,00 |
| 30.09.2024 | 145,27 | 146,28 | 143,54 | 146,24 | 0,90% | 1.791.166,00 |
| 27.09.2024 | 144,35 | 145,65 | 144,14 | 144,93 | 1,22% | 796.620,00 |
| 26.09.2024 | 143,26 | 144,17 | 142,57 | 143,18 | -0,65% | 938.628,00 |
| 25.09.2024 | 145,70 | 146,01 | 143,39 | 144,12 | -0,63% | 1.082.264,00 |
| 24.09.2024 | 146,48 | 147,99 | 144,86 | 145,04 | -1,69% | 1.838.831,00 |
| 23.09.2024 | 147,89 | 149,10 | 147,15 | 147,54 | 0,21% | 814.898,00 |
| 20.09.2024 | 149,08 | 149,13 | 145,74 | 147,23 | -1,24% | 3.350.380,00 |
| 19.09.2024 | 148,22 | 149,28 | 147,15 | 149,08 | 0,09% | 1.190.606,00 |
| 18.09.2024 | 149,48 | 150,16 | 148,11 | 148,94 | -0,64% | 1.183.226,00 |
| 17.09.2024 | 149,09 | 150,68 | 148,83 | 149,90 | 0,54% | 1.028.042,00 |
| 16.09.2024 | 148,94 | 149,78 | 148,52 | 149,09 | 0,65% | 714.239,00 |
| 13.09.2024 | 147,53 | 148,19 | 146,60 | 148,13 | 0,68% | 738.103,00 |
| 12.09.2024 | 146,89 | 147,73 | 145,47 | 147,13 | 0,06% | 706.820,00 |
| 11.09.2024 | 147,75 | 147,98 | 144,75 | 147,04 | -0,78% | 1.052.918,00 |
| 10.09.2024 | 146,43 | 148,55 | 145,85 | 148,20 | 1,50% | 958.103,00 |
| 09.09.2024 | 144,05 | 146,06 | 143,62 | 146,01 | 1,44% | 837.676,00 |
| 06.09.2024 | 144,91 | 145,56 | 143,56 | 143,94 | -0,39% | 871.870,00 |
| 05.09.2024 | 145,08 | 145,39 | 143,96 | 144,51 | 0,25% | 702.491,00 |
| 04.09.2024 | 143,82 | 145,71 | 142,99 | 144,15 | 0,47% | 832.592,00 |
| 03.09.2024 | 142,85 | 145,24 | 142,52 | 143,48 | 0,25% | 914.521,00 |
| 30.08.2024 | 142,19 | 143,52 | 141,06 | 143,12 | 0,92% | 1.833.474,00 |
| 29.08.2024 | 141,86 | 142,41 | 140,73 | 141,82 | 0,04% | 811.314,00 |
| 28.08.2024 | 140,83 | 143,34 | 139,81 | 141,77 | 1,14% | 983.117,00 |
| 27.08.2024 | 140,51 | 141,72 | 139,69 | 140,17 | -0,63% | 553.083,00 |
| 26.08.2024 | 141,20 | 142,25 | 140,51 | 141,06 | 0,46% | 418.788,00 |
| 23.08.2024 | 140,42 | 141,15 | 139,55 | 140,42 | 0,29% | 521.426,00 |
| 22.08.2024 | 140,67 | 141,15 | 138,89 | 140,02 | -0,53% | 771.941,00 |
| 21.08.2024 | 141,09 | 141,39 | 140,03 | 140,77 | -0,35% | 632.910,00 |
| 20.08.2024 | 141,73 | 142,11 | 140,95 | 141,27 | -0,21% | 520.577,00 |
| 19.08.2024 | 141,17 | 142,07 | 141,07 | 141,57 | 0,42% | 457.857,00 |
| 16.08.2024 | 142,17 | 142,70 | 140,65 | 140,98 | -0,74% | 643.659,00 |
| 15.08.2024 | 141,29 | 143,00 | 140,59 | 142,03 | 0,25% | 883.670,00 |
| 14.08.2024 | 141,00 | 142,80 | 140,16 | 141,67 | 0,20% | 562.395,00 |
| 13.08.2024 | 142,47 | 142,72 | 141,21 | 141,39 | -0,82% | 873.327,00 |
| 12.08.2024 | 142,11 | 142,78 | 141,09 | 142,56 | 0,20% | 676.711,00 |
| 09.08.2024 | 144,85 | 145,01 | 140,27 | 142,28 | -1,68% | 1.057.111,00 |
| 08.08.2024 | 143,43 | 146,59 | 143,16 | 144,71 | 0,64% | 1.188.272,00 |
| 07.08.2024 | 143,89 | 146,40 | 143,63 | 143,79 | 0,13% | 797.593,00 |
| 06.08.2024 | 144,15 | 145,65 | 142,95 | 143,60 | 0,62% | 1.132.177,00 |
| 05.08.2024 | 148,99 | 149,00 | 142,70 | 142,72 | -3,14% | 1.299.229,00 |
| 02.08.2024 | 147,08 | 148,16 | 144,03 | 147,35 | 1,97% | 1.210.560,00 |
| 01.08.2024 | 142,99 | 145,47 | 142,13 | 144,50 | 1,50% | 1.109.124,00 |
| 31.07.2024 | 141,68 | 142,99 | 141,35 | 142,36 | -0,91% | 1.123.995,00 |
| 30.07.2024 | 141,43 | 143,92 | 141,43 | 143,67 | 1,63% | 848.283,00 |
| 29.07.2024 | 141,99 | 142,00 | 139,90 | 141,36 | -0,25% | 748.286,00 |
| 26.07.2024 | 141,09 | 142,36 | 140,37 | 141,71 | 1,15% | 645.036,00 |
| 25.07.2024 | 143,00 | 144,30 | 139,30 | 140,10 | -1,62% | 1.009.077,00 |
| 24.07.2024 | 141,11 | 143,41 | 140,74 | 142,40 | 1,36% | 987.140,00 |
| 23.07.2024 | 141,30 | 141,81 | 140,24 | 140,49 | -0,92% | 573.633,00 |
| 22.07.2024 | 140,91 | 142,25 | 140,55 | 141,80 | 0,45% | 545.873,00 |
| 19.07.2024 | 141,50 | 142,11 | 140,37 | 141,16 | -0,13% | 856.018,00 |
| 18.07.2024 | 141,74 | 144,26 | 140,52 | 141,35 | -0,83% | 835.243,00 |
| 17.07.2024 | 139,57 | 143,46 | 139,08 | 142,53 | 2,48% | 1.190.632,00 |
| 16.07.2024 | 137,25 | 139,22 | 136,82 | 139,08 | 2,02% | 670.059,00 |
| 15.07.2024 | 138,25 | 138,56 | 136,23 | 136,33 | -1,98% | 794.673,00 |
| 12.07.2024 | 136,95 | 140,76 | 136,75 | 139,08 | 2,10% | 1.207.417,00 |
| 11.07.2024 | 133,46 | 137,22 | 133,24 | 136,22 | 3,02% | 1.251.035,00 |
| 10.07.2024 | 131,24 | 132,45 | 130,86 | 132,23 | 1,16% | 681.957,00 |
| 09.07.2024 | 129,54 | 131,31 | 128,87 | 130,72 | 0,62% | 698.189,00 |
| 08.07.2024 | 130,35 | 130,81 | 129,66 | 129,92 | -0,07% | 874.614,00 |
| 05.07.2024 | 128,63 | 130,18 | 127,21 | 130,01 | 1,60% | 713.906,00 |
| 03.07.2024 | 128,60 | 129,88 | 127,85 | 127,96 | -0,39% | 402.683,00 |
| 02.07.2024 | 128,08 | 129,80 | 127,80 | 128,46 | 0,55% | 665.363,00 |
| 01.07.2024 | 129,48 | 130,96 | 127,20 | 127,76 | -1,08% | 767.267,00 |
| 28.06.2024 | 129,75 | 129,92 | 128,27 | 129,16 | -0,09% | 1.201.891,00 |
| 27.06.2024 | 129,30 | 129,47 | 127,98 | 129,27 | -0,24% | 662.054,00 |
| 26.06.2024 | 128,39 | 129,75 | 128,13 | 129,58 | 0,16% | 691.111,00 |
| 25.06.2024 | 132,30 | 132,35 | 129,22 | 129,37 | -2,13% | 782.369,00 |
| 24.06.2024 | 130,83 | 133,35 | 130,69 | 132,18 | 1,26% | 802.053,00 |
| 21.06.2024 | 130,28 | 131,69 | 129,46 | 130,54 | 0,21% | 1.960.281,00 |
| 20.06.2024 | 130,50 | 131,00 | 129,45 | 130,26 | -0,16% | 1.061.582,00 |
| 18.06.2024 | 128,19 | 130,65 | 128,13 | 130,47 | 1,36% | 1.085.222,00 |
| 17.06.2024 | 128,28 | 130,03 | 127,36 | 128,72 | -0,45% | 781.879,00 |
| 14.06.2024 | 128,41 | 129,69 | 127,44 | 129,30 | 0,06% | 953.785,00 |