140,273$
-0,17%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 140,19 | 141,06 | 139,68 | 140,32 | -0,14% | 893.935,00 |
| 24.07.2025 | 141,88 | 142,08 | 140,46 | 140,51 | -0,97% | 1.188.021,00 |
| 23.07.2025 | 143,83 | 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 | 143,25 | 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 | 141,35 | 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 | 142,80 | 143,04 | 140,71 | 140,83 | -1,76% | 958.005,00 |
| 14.07.2025 | 142,61 | 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 | 140,18 | 143,66 | 140,18 | 142,68 | 0,62% | 922.287,00 |
| 09.07.2025 | 140,67 | 142,21 | 139,91 | 141,80 | 0,55% | 1.413.299,00 |
| 08.07.2025 | 138,61 | 141,19 | 137,00 | 141,02 | 0,76% | 1.381.927,00 |
| 07.07.2025 | 139,95 | 140,49 | 138,91 | 139,96 | -0,06% | 888.331,00 |
| 03.07.2025 | 140,47 | 141,31 | 139,60 | 140,05 | -0,19% | 683.750,00 |
| 02.07.2025 | 142,18 | 142,49 | 140,09 | 140,31 | -1,58% | 1.205.685,00 |
| 01.07.2025 | 139,25 | 143,18 | 139,06 | 142,56 | 2,48% | 1.397.708,00 |
| 30.06.2025 | 137,79 | 139,19 | 137,43 | 139,11 | 0,86% | 1.298.093,00 |
| 27.06.2025 | 137,71 | 138,83 | 136,75 | 137,92 | -0,36% | 1.564.751,00 |
| 26.06.2025 | 140,14 | 140,92 | 137,88 | 138,42 | -1,16% | 928.457,00 |
| 25.06.2025 | 141,72 | 141,72 | 139,28 | 140,05 | -1,50% | 1.077.940,00 |
| 24.06.2025 | 142,90 | 143,46 | 141,82 | 142,18 | -1,26% | 990.849,00 |
| 23.06.2025 | 142,15 | 144,09 | 142,00 | 143,99 | 1,94% | 861.730,00 |
| 20.06.2025 | 141,08 | 142,25 | 140,08 | 141,25 | 0,11% | 2.415.946,00 |
| 18.06.2025 | 141,01 | 141,66 | 139,85 | 141,10 | 0,13% | 976.201,00 |
| 17.06.2025 | 140,51 | 141,13 | 138,38 | 140,92 | 0,32% | 1.196.400,00 |
| 16.06.2025 | 142,85 | 142,85 | 139,68 | 140,47 | -0,69% | 1.126.026,00 |
| 13.06.2025 | 142,23 | 143,16 | 141,14 | 141,44 | 0,08% | 741.151,00 |
| 12.06.2025 | 141,62 | 141,72 | 140,17 | 141,32 | 0,50% | 709.613,00 |
| 11.06.2025 | 141,72 | 142,09 | 140,19 | 140,61 | -0,47% | 826.938,00 |
| 10.06.2025 | 139,85 | 142,17 | 139,41 | 141,27 | 1,04% | 924.162,00 |
| 09.06.2025 | 139,30 | 140,29 | 137,40 | 139,81 | -0,17% | 895.037,00 |
| 06.06.2025 | 140,17 | 141,44 | 139,41 | 140,05 | 0,02% | 719.118,00 |
| 05.06.2025 | 139,42 | 140,42 | 138,52 | 140,02 | 0,85% | 793.566,00 |
| 04.06.2025 | 141,38 | 141,76 | 138,81 | 138,84 | -2,13% | 1.436.611,00 |
| 03.06.2025 | 141,80 | 142,24 | 140,12 | 141,86 | -0,39% | 1.097.096,00 |
| 02.06.2025 | 142,00 | 143,16 | 140,92 | 142,42 | -0,38% | 791.390,00 |
| 30.05.2025 | 141,86 | 143,68 | 140,82 | 142,97 | 1,01% | 3.771.555,00 |
| 29.05.2025 | 140,28 | 141,99 | 139,70 | 141,54 | 0,48% | 1.097.052,00 |
| 28.05.2025 | 142,78 | 142,97 | 140,43 | 140,87 | -1,59% | 920.100,00 |
| 27.05.2025 | 143,70 | 144,16 | 142,77 | 143,14 | -0,33% | 1.093.099,00 |
| 23.05.2025 | 143,40 | 143,91 | 141,40 | 143,61 | 1,24% | 740.331,00 |
| 22.05.2025 | 142,90 | 143,52 | 140,67 | 141,85 | -1,14% | 1.163.377,00 |
| 21.05.2025 | 144,34 | 144,65 | 142,75 | 143,48 | -0,24% | 1.699.361,00 |
| 20.05.2025 | 142,84 | 144,29 | 142,18 | 143,82 | 0,08% | 1.119.056,00 |
| 19.05.2025 | 142,53 | 143,77 | 141,90 | 143,71 | 0,81% | 956.662,00 |
| 16.05.2025 | 140,59 | 143,32 | 140,35 | 142,56 | 1,56% | 1.495.102,00 |
| 15.05.2025 | 134,92 | 140,48 | 134,79 | 140,37 | 4,89% | 2.529.224,00 |
| 14.05.2025 | 133,92 | 134,35 | 131,65 | 133,82 | -0,01% | 1.994.445,00 |
| 13.05.2025 | 137,62 | 138,06 | 133,29 | 133,84 | -3,46% | 2.330.840,00 |
| 12.05.2025 | 144,00 | 145,49 | 137,86 | 138,64 | -5,65% | 2.412.499,00 |
| 09.05.2025 | 145,41 | 147,08 | 144,47 | 146,94 | 1,06% | 724.566,00 |
| 08.05.2025 | 147,66 | 148,33 | 145,13 | 145,40 | -1,81% | 1.182.448,00 |
| 07.05.2025 | 149,15 | 150,29 | 148,05 | 148,08 | -0,75% | 1.041.151,00 |
| 06.05.2025 | 148,41 | 150,51 | 148,15 | 149,20 | 0,71% | 1.124.228,00 |
| 05.05.2025 | 147,95 | 148,56 | 145,87 | 148,15 | 0,71% | 841.823,00 |
| 02.05.2025 | 147,44 | 147,68 | 145,39 | 147,11 | 0,46% | 1.115.860,00 |
| 01.05.2025 | 145,30 | 147,55 | 144,40 | 146,43 | -0,39% | 1.255.471,00 |
| 30.04.2025 | 146,99 | 147,47 | 144,26 | 147,01 | 0,79% | 1.421.336,00 |
| 29.04.2025 | 143,76 | 146,32 | 143,76 | 145,86 | 1,10% | 1.205.518,00 |
| 28.04.2025 | 143,96 | 145,16 | 142,31 | 144,27 | 0,21% | 1.408.986,00 |
| 25.04.2025 | 144,90 | 145,33 | 141,91 | 143,97 | -1,42% | 1.342.069,00 |
| 24.04.2025 | 147,20 | 147,35 | 145,19 | 146,04 | -0,77% | 1.209.512,00 |
| 23.04.2025 | 147,71 | 147,80 | 144,58 | 147,17 | -1,40% | 1.510.822,00 |
| 22.04.2025 | 148,72 | 149,75 | 147,15 | 149,26 | 1,45% | 1.071.444,00 |
| 21.04.2025 | 148,57 | 148,97 | 145,83 | 147,13 | -0,86% | 838.336,00 |
| 17.04.2025 | 146,57 | 149,55 | 146,03 | 148,40 | 1,37% | 946.071,00 |
| 16.04.2025 | 148,20 | 148,52 | 146,16 | 146,40 | -0,33% | 1.124.573,00 |
| 15.04.2025 | 148,40 | 149,66 | 146,72 | 146,88 | -1,31% | 1.471.330,00 |
| 14.04.2025 | 145,61 | 149,44 | 145,32 | 148,83 | 1,88% | 1.091.116,00 |
| 11.04.2025 | 143,24 | 146,79 | 142,06 | 146,09 | 2,05% | 1.549.082,00 |
| 10.04.2025 | 139,08 | 144,59 | 138,49 | 143,15 | 2,99% | 1.984.517,00 |
| 09.04.2025 | 139,99 | 145,33 | 137,41 | 139,00 | -1,33% | 2.990.910,00 |
| 08.04.2025 | 143,54 | 144,39 | 139,20 | 140,87 | -1,05% | 2.723.921,00 |
| 07.04.2025 | 145,06 | 147,54 | 141,97 | 142,36 | -3,31% | 3.007.658,00 |
| 04.04.2025 | 155,00 | 155,50 | 146,26 | 147,23 | -3,11% | 3.275.454,00 |
| 03.04.2025 | 148,92 | 154,05 | 148,74 | 151,96 | 3,95% | 2.764.871,00 |
| 02.04.2025 | 147,25 | 147,50 | 145,45 | 146,19 | -0,55% | 982.697,00 |
| 01.04.2025 | 147,32 | 147,72 | 145,84 | 147,00 | -0,35% | 1.186.376,00 |
| 31.03.2025 | 146,97 | 149,99 | 146,86 | 147,52 | 0,88% | 1.863.683,00 |
| 28.03.2025 | 144,58 | 147,31 | 144,18 | 146,24 | 2,22% | 1.596.786,00 |
| 27.03.2025 | 141,85 | 144,20 | 141,41 | 143,06 | 1,37% | 1.346.459,00 |
| 26.03.2025 | 139,33 | 141,66 | 139,28 | 141,13 | 1,42% | 1.329.839,00 |
| 25.03.2025 | 139,60 | 140,48 | 136,94 | 139,16 | -0,39% | 1.729.405,00 |
| 24.03.2025 | 140,19 | 142,04 | 139,41 | 139,70 | -1,01% | 1.093.089,00 |
| 21.03.2025 | 141,83 | 143,75 | 139,98 | 141,13 | -0,48% | 2.607.230,00 |
| 20.03.2025 | 142,51 | 142,82 | 140,76 | 141,81 | -0,17% | 1.387.288,00 |
| 19.03.2025 | 144,00 | 144,23 | 141,20 | 142,05 | -1,87% | 1.548.621,00 |
| 18.03.2025 | 144,77 | 145,66 | 143,45 | 144,75 | -0,05% | 1.182.211,00 |
| 17.03.2025 | 144,41 | 146,77 | 143,01 | 144,82 | 0,35% | 1.645.866,00 |
| 14.03.2025 | 142,11 | 144,72 | 141,72 | 144,32 | 1,25% | 1.386.781,00 |
| 13.03.2025 | 141,46 | 143,58 | 140,06 | 142,54 | 1,19% | 1.598.843,00 |
| 12.03.2025 | 141,38 | 142,73 | 138,92 | 140,86 | -1,79% | 1.919.522,00 |
| 11.03.2025 | 148,79 | 149,03 | 143,26 | 143,43 | -3,94% | 1.772.227,00 |
| 10.03.2025 | 146,03 | 152,07 | 145,79 | 149,31 | 2,69% | 3.047.547,00 |
| 07.03.2025 | 138,81 | 145,99 | 138,61 | 145,40 | 5,23% | 2.702.907,00 |
| 06.03.2025 | 138,26 | 138,94 | 135,25 | 138,18 | 0,26% | 1.441.629,00 |
| 05.03.2025 | 138,54 | 140,30 | 137,26 | 137,82 | -0,99% | 1.468.597,00 |
| 04.03.2025 | 139,67 | 142,10 | 138,70 | 139,20 | -0,27% | 2.385.942,00 |