132,692$
3,13%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,20 | 133,82 | 128,16 | 132,68 | 3,12% | 2.116.815,00 |
| 20.02.2025 | 129,00 | 131,81 | 126,61 | 128,67 | 0,63% | 1.831.613,00 |
| 19.02.2025 | 127,50 | 128,20 | 126,46 | 127,86 | 0,54% | 1.805.870,00 |
| 18.02.2025 | 124,60 | 127,49 | 124,46 | 127,17 | 1,79% | 1.345.830,00 |
| 17.02.2025 | 125,46 | 126,29 | 124,90 | 124,94 | -0,57% | - |
| 14.02.2025 | 127,00 | 127,46 | 125,04 | 125,66 | -0,95% | 1.698.820,00 |
| 13.02.2025 | 124,47 | 126,91 | 124,47 | 126,87 | 1,48% | 3.304.626,00 |
| 12.02.2025 | 123,94 | 125,32 | 122,97 | 125,02 | -0,05% | 1.541.186,00 |
| 11.02.2025 | 122,71 | 125,25 | 122,19 | 125,08 | 1,60% | 1.230.797,00 |
| 10.02.2025 | 122,31 | 123,35 | 121,40 | 123,11 | 0,51% | 828.764,00 |
| 07.02.2025 | 122,81 | 123,47 | 121,90 | 122,49 | -1,20% | 776.187,00 |
| 06.02.2025 | 123,76 | 124,22 | 123,06 | 123,98 | 0,30% | 794.710,00 |
| 05.02.2025 | 124,73 | 125,00 | 123,10 | 123,61 | -0,19% | 889.688,00 |
| 04.02.2025 | 124,87 | 124,92 | 123,26 | 123,85 | -1,52% | 1.353.846,00 |
| 03.02.2025 | 124,40 | 126,45 | 123,50 | 125,76 | 0,90% | 1.112.011,00 |
| 31.01.2025 | 123,66 | 124,96 | 123,33 | 124,64 | 0,79% | 1.073.086,00 |
| 30.01.2025 | 125,11 | 125,99 | 122,89 | 123,66 | -0,47% | 1.646.160,00 |
| 29.01.2025 | 126,24 | 127,05 | 123,47 | 124,25 | -1,65% | 890.534,00 |
| 28.01.2025 | 128,50 | 128,79 | 125,70 | 126,33 | -2,79% | 1.417.875,00 |
| 27.01.2025 | 122,72 | 130,22 | 122,59 | 129,95 | 6,84% | 2.271.488,00 |
| 24.01.2025 | 121,50 | 122,43 | 121,30 | 121,63 | -0,15% | 786.354,00 |
| 23.01.2025 | 121,16 | 121,90 | 120,63 | 121,81 | 0,11% | 1.202.112,00 |
| 22.01.2025 | 126,16 | 126,80 | 121,50 | 121,68 | -3,68% | 1.289.387,00 |
| 21.01.2025 | 127,13 | 128,39 | 126,00 | 126,33 | -0,21% | 1.036.068,00 |
| 17.01.2025 | 126,07 | 127,44 | 125,84 | 126,60 | 0,19% | 1.003.495,00 |
| 16.01.2025 | 123,24 | 126,40 | 122,80 | 126,36 | 2,29% | 970.627,00 |
| 15.01.2025 | 124,21 | 125,03 | 122,66 | 123,53 | 0,82% | 1.279.097,00 |
| 14.01.2025 | 121,45 | 122,74 | 121,04 | 122,52 | 1,25% | 773.461,00 |
| 13.01.2025 | 121,56 | 121,87 | 118,74 | 121,01 | -0,09% | 1.548.135,00 |
| 10.01.2025 | 121,67 | 122,83 | 120,92 | 121,12 | -1,22% | 1.308.987,00 |
| 08.01.2025 | 120,89 | 122,71 | 119,71 | 122,61 | 0,81% | 972.713,00 |
| 07.01.2025 | 122,53 | 123,24 | 121,22 | 121,63 | -0,28% | 759.099,00 |
| 06.01.2025 | 123,00 | 123,04 | 120,74 | 121,97 | -1,45% | 1.044.422,00 |
| 03.01.2025 | 124,05 | 125,12 | 123,65 | 123,77 | -0,07% | 728.531,00 |
| 02.01.2025 | 125,30 | 125,77 | 123,68 | 123,86 | -0,51% | 719.078,00 |
| 31.12.2024 | 124,53 | 125,14 | 123,85 | 124,49 | 0,20% | 1.015.988,00 |
| 30.12.2024 | 124,55 | 124,88 | 123,41 | 124,24 | -0,84% | 793.184,00 |
| 27.12.2024 | 125,53 | 126,57 | 124,75 | 125,29 | -0,69% | 703.755,00 |
| 26.12.2024 | 125,02 | 126,60 | 124,81 | 126,16 | 0,34% | 643.742,00 |
| 24.12.2024 | 125,23 | 126,24 | 124,72 | 125,73 | -0,20% | 470.068,00 |
| 23.12.2024 | 125,30 | 126,04 | 124,20 | 125,98 | 0,05% | 956.233,00 |
| 20.12.2024 | 122,71 | 126,31 | 122,71 | 125,92 | 1,69% | 3.327.563,00 |
| 19.12.2024 | 124,10 | 125,45 | 123,83 | 123,83 | -0,48% | 1.368.581,00 |
| 18.12.2024 | 127,90 | 128,76 | 124,40 | 124,43 | -3,68% | 1.750.030,00 |
| 17.12.2024 | 128,26 | 131,17 | 128,20 | 129,18 | 0,21% | 1.114.101,00 |
| 16.12.2024 | 129,52 | 130,94 | 128,72 | 128,91 | -0,52% | 856.440,00 |
| 13.12.2024 | 130,23 | 130,52 | 129,33 | 129,59 | -0,74% | 747.829,00 |
| 12.12.2024 | 129,64 | 131,83 | 129,61 | 130,55 | 0,16% | 739.246,00 |
| 11.12.2024 | 130,83 | 131,59 | 130,01 | 130,34 | -0,49% | 822.552,00 |
| 10.12.2024 | 130,94 | 131,79 | 128,76 | 130,98 | 0,20% | 838.106,00 |
| 09.12.2024 | 132,00 | 132,81 | 130,54 | 130,72 | -1,25% | 1.229.395,00 |
| 06.12.2024 | 131,83 | 132,78 | 131,10 | 132,37 | 0,20% | 1.308.021,00 |
| 05.12.2024 | 131,19 | 132,55 | 130,18 | 132,10 | 0,83% | 1.050.177,00 |
| 04.12.2024 | 133,66 | 134,33 | 130,41 | 131,01 | -2,30% | 1.876.588,00 |
| 03.12.2024 | 136,23 | 136,81 | 134,08 | 134,10 | -1,11% | 1.455.789,00 |
| 02.12.2024 | 137,23 | 137,53 | 135,03 | 135,60 | -0,98% | 1.000.034,00 |
| 29.11.2024 | 137,51 | 138,58 | 136,77 | 136,94 | -0,99% | 593.793,00 |
| 27.11.2024 | 138,36 | 139,49 | 137,92 | 138,31 | 0,52% | 746.698,00 |
| 26.11.2024 | 136,24 | 137,66 | 135,10 | 137,59 | 0,62% | 1.332.914,00 |
| 25.11.2024 | 138,64 | 139,37 | 136,37 | 136,74 | -0,42% | 4.339.223,00 |
| 22.11.2024 | 138,99 | 139,71 | 137,03 | 137,31 | -1,07% | 1.207.697,00 |
| 21.11.2024 | 137,77 | 139,08 | 136,70 | 138,79 | 0,65% | 953.026,00 |
| 20.11.2024 | 138,45 | 139,17 | 137,60 | 137,89 | -0,22% | 1.096.537,00 |
| 19.11.2024 | 138,13 | 138,40 | 136,19 | 138,20 | 1,12% | 1.585.000,00 |
| 18.11.2024 | 133,55 | 136,89 | 133,18 | 136,67 | 1,82% | 1.373.948,00 |
| 15.11.2024 | 132,23 | 134,38 | 131,75 | 134,23 | 1,67% | 1.590.378,00 |
| 14.11.2024 | 132,99 | 133,41 | 131,89 | 132,02 | -0,32% | 980.565,00 |
| 13.11.2024 | 133,15 | 133,97 | 131,75 | 132,44 | 0,01% | 1.260.330,00 |
| 12.11.2024 | 133,75 | 133,87 | 132,23 | 132,43 | -1,74% | 932.799,00 |
| 11.11.2024 | 135,01 | 136,54 | 134,50 | 134,77 | -0,97% | 926.780,00 |
| 08.11.2024 | 133,75 | 136,33 | 133,50 | 136,09 | 2,45% | 1.076.188,00 |
| 07.11.2024 | 133,80 | 134,63 | 132,69 | 132,84 | -0,55% | 1.260.214,00 |
| 06.11.2024 | 133,74 | 135,61 | 131,52 | 133,58 | -2,57% | 2.141.197,00 |
| 05.11.2024 | 135,66 | 137,13 | 134,54 | 137,11 | 1,34% | 911.545,00 |
| 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 |