137,635$
0,11%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 137,48 | 138,62 | 137,23 | 137,49 | -0,08% | 1.361.822,00 |
| 25.08.2026 | 139,00 | 139,80 | 137,10 | 137,60 | -1,65% | 1.939.596,00 |
| 24.08.2026 | 136,00 | 140,13 | 135,04 | 139,91 | 3,34% | 2.406.325,00 |
| 21.08.2026 | 137,18 | 137,39 | 135,26 | 135,39 | -1,33% | 1.947.590,00 |
| 20.08.2026 | 137,96 | 139,34 | 137,09 | 137,21 | -1,08% | 1.661.723,00 |
| 19.08.2026 | 136,38 | 139,36 | 136,30 | 138,71 | 1,79% | 3.029.189,00 |
| 18.08.2026 | 136,09 | 137,75 | 135,36 | 136,27 | 1,43% | 1.892.688,00 |
| 17.08.2026 | 135,19 | 135,94 | 133,25 | 134,35 | -1,36% | 2.105.972,00 |
| 14.08.2026 | 136,50 | 136,99 | 135,08 | 136,20 | -0,19% | 1.728.132,00 |
| 13.08.2026 | 135,05 | 137,15 | 135,05 | 136,46 | 1,14% | 3.409.051,00 |
| 12.08.2026 | 135,62 | 136,39 | 134,19 | 134,92 | -0,84% | 2.902.950,00 |
| 11.08.2026 | 133,93 | 136,14 | 133,07 | 136,06 | 0,45% | 1.729.726,00 |
| 10.08.2026 | 134,19 | 135,86 | 131,90 | 135,45 | 0,10% | 2.478.683,00 |
| 07.08.2026 | 133,84 | 136,24 | 133,22 | 135,31 | 0,36% | 1.200.320,00 |
| 06.08.2026 | 135,09 | 135,42 | 133,32 | 134,82 | 0,49% | 1.471.406,00 |
| 05.08.2026 | 134,40 | 135,32 | 132,27 | 134,16 | 0,11% | 1.963.411,00 |
| 04.08.2026 | 129,95 | 134,55 | 129,74 | 134,01 | 2,06% | 3.673.438,00 |
| 03.08.2026 | 133,74 | 137,10 | 130,91 | 131,30 | -2,14% | 2.497.741,00 |
| 31.07.2026 | 136,65 | 136,90 | 134,13 | 134,17 | -1,93% | 3.254.675,00 |
| 30.07.2026 | 140,00 | 141,25 | 135,61 | 136,81 | -0,93% | 3.580.360,00 |
| 29.07.2026 | 138,60 | 140,30 | 137,07 | 138,09 | 0,04% | 3.035.061,00 |
| 28.07.2026 | 136,02 | 140,44 | 135,49 | 138,04 | 2,59% | 4.666.904,00 |
| 27.07.2026 | 133,53 | 136,59 | 133,42 | 134,56 | -0,07% | 2.541.354,00 |
| 24.07.2026 | 135,29 | 135,81 | 133,95 | 134,66 | 0,19% | 1.467.977,00 |
| 23.07.2026 | 132,98 | 135,44 | 132,41 | 134,41 | 0,43% | 2.019.695,00 |
| 22.07.2026 | 132,70 | 133,91 | 132,03 | 133,83 | 1,75% | 1.789.050,00 |
| 21.07.2026 | 132,76 | 133,35 | 130,73 | 131,53 | -1,59% | 1.971.441,00 |
| 20.07.2026 | 134,52 | 135,76 | 132,40 | 133,65 | -1,08% | 1.543.468,00 |
| 17.07.2026 | 136,46 | 137,76 | 134,24 | 135,11 | 0,58% | 2.390.913,00 |
| 16.07.2026 | 129,45 | 134,77 | 129,45 | 134,33 | 3,96% | 1.846.874,00 |
| 15.07.2026 | 131,18 | 132,52 | 128,95 | 129,21 | -1,79% | 1.510.508,00 |
| 14.07.2026 | 131,42 | 132,65 | 130,88 | 131,57 | 0,03% | 1.172.773,00 |
| 13.07.2026 | 131,36 | 133,33 | 131,05 | 131,53 | 0,64% | 1.236.585,00 |
| 10.07.2026 | 130,74 | 131,70 | 129,64 | 130,69 | 0,11% | 1.679.179,00 |
| 09.07.2026 | 131,10 | 131,86 | 130,09 | 130,55 | -1,01% | 1.373.378,00 |
| 08.07.2026 | 135,96 | 135,96 | 131,75 | 131,88 | -2,18% | 1.654.319,00 |
| 07.07.2026 | 134,68 | 138,42 | 134,26 | 134,82 | 1,30% | 2.098.728,00 |
| 06.07.2026 | 135,75 | 136,13 | 132,00 | 133,09 | -2,75% | 3.630.006,00 |
| 02.07.2026 | 133,03 | 136,93 | 132,07 | 136,86 | 3,85% | 3.269.337,00 |
| 01.07.2026 | 131,60 | 133,43 | 130,99 | 131,79 | 0,16% | 2.462.181,00 |
| 30.06.2026 | 132,30 | 133,44 | 130,92 | 131,58 | -0,69% | 2.817.914,00 |
| 29.06.2026 | 131,36 | 133,13 | 130,78 | 132,50 | -0,14% | 2.170.839,00 |
| 26.06.2026 | 131,30 | 132,68 | 129,70 | 132,68 | 2,06% | 3.539.126,00 |
| 25.06.2026 | 130,50 | 131,39 | 128,62 | 130,00 | 0,28% | 2.228.509,00 |
| 24.06.2026 | 127,94 | 129,86 | 126,37 | 129,64 | 2,40% | 1.927.242,00 |
| 23.06.2026 | 126,75 | 127,24 | 125,69 | 126,60 | 1,34% | 1.558.315,00 |
| 22.06.2026 | 125,33 | 127,70 | 124,65 | 124,92 | -0,17% | 2.457.025,00 |
| 19.06.2026 | 125,22 | 125,31 | 125,09 | 125,14 | 0,05% | - |
| 18.06.2026 | 125,70 | 127,55 | 124,53 | 125,07 | -0,27% | 4.992.263,00 |
| 17.06.2026 | 127,75 | 128,54 | 124,48 | 125,41 | -2,38% | 2.334.297,00 |
| 16.06.2026 | 127,56 | 128,74 | 126,89 | 128,47 | 1,26% | 2.555.331,00 |
| 15.06.2026 | 123,80 | 127,94 | 123,33 | 126,87 | 0,44% | 3.111.831,00 |
| 12.06.2026 | 124,74 | 126,54 | 124,19 | 126,31 | 1,49% | 2.379.805,00 |
| 11.06.2026 | 125,79 | 127,20 | 124,07 | 124,45 | -1,59% | 2.119.562,00 |
| 10.06.2026 | 126,95 | 128,04 | 125,60 | 126,46 | 0,74% | 1.651.379,00 |
| 09.06.2026 | 122,50 | 126,73 | 122,01 | 125,53 | 2,48% | 1.586.693,00 |
| 08.06.2026 | 123,56 | 124,70 | 122,27 | 122,49 | -1,59% | 1.327.951,00 |
| 05.06.2026 | 123,34 | 126,70 | 122,62 | 124,47 | 1,82% | 2.580.037,00 |
| 04.06.2026 | 125,13 | 125,85 | 121,95 | 122,25 | -1,26% | 1.870.813,00 |
| 03.06.2026 | 123,51 | 125,26 | 123,00 | 123,81 | 0,11% | 3.166.468,00 |
| 02.06.2026 | 121,95 | 123,70 | 120,57 | 123,68 | 2,11% | 2.236.992,00 |
| 01.06.2026 | 122,99 | 123,29 | 120,61 | 121,13 | -1,74% | 1.746.913,00 |
| 29.05.2026 | 123,06 | 124,50 | 122,11 | 123,27 | 0,75% | 5.523.190,00 |
| 28.05.2026 | 123,72 | 125,17 | 122,28 | 122,35 | -1,16% | 1.966.525,00 |
| 27.05.2026 | 123,61 | 125,75 | 123,22 | 123,78 | -0,06% | 1.165.647,00 |
| 26.05.2026 | 124,96 | 125,29 | 123,80 | 123,85 | -1,08% | 1.448.585,00 |
| 22.05.2026 | 124,00 | 125,67 | 123,45 | 125,20 | 1,07% | 1.121.584,00 |
| 21.05.2026 | 122,50 | 124,13 | 121,94 | 123,88 | 1,24% | 1.287.579,00 |
| 20.05.2026 | 123,65 | 124,83 | 121,99 | 122,36 | -1,45% | 1.851.931,00 |
| 19.05.2026 | 124,97 | 126,32 | 123,85 | 124,16 | -0,54% | 1.662.269,00 |
| 18.05.2026 | 125,14 | 126,63 | 123,52 | 124,83 | 0,43% | 1.913.670,00 |
| 15.05.2026 | 126,31 | 126,86 | 124,26 | 124,29 | -1,34% | 2.994.730,00 |
| 14.05.2026 | 127,24 | 127,79 | 125,95 | 125,98 | -1,09% | 1.286.108,00 |
| 13.05.2026 | 126,25 | 127,67 | 125,46 | 127,37 | -0,22% | 1.670.238,00 |
| 12.05.2026 | 125,37 | 127,98 | 124,90 | 127,65 | 1,30% | 2.687.842,00 |
| 11.05.2026 | 125,82 | 126,22 | 124,99 | 126,01 | 0,77% | 1.574.366,00 |
| 08.05.2026 | 126,45 | 127,41 | 124,94 | 125,05 | -0,91% | 1.305.623,00 |
| 07.05.2026 | 124,86 | 126,92 | 123,55 | 126,20 | 0,41% | 2.098.617,00 |
| 06.05.2026 | 125,00 | 127,17 | 124,69 | 125,68 | -0,29% | 1.659.162,00 |
| 05.05.2026 | 126,34 | 127,00 | 124,85 | 126,05 | -0,63% | 1.395.578,00 |
| 04.05.2026 | 126,84 | 127,58 | 125,42 | 126,85 | -0,42% | 1.713.889,00 |
| 01.05.2026 | 129,48 | 129,48 | 126,94 | 127,38 | -0,81% | 1.980.900,00 |
| 30.04.2026 | 134,99 | 136,75 | 126,12 | 128,42 | -2,69% | 3.026.192,00 |
| 29.04.2026 | 131,81 | 133,45 | 131,53 | 131,97 | -0,53% | 1.811.683,00 |
| 28.04.2026 | 133,88 | 134,61 | 131,55 | 132,67 | 0,54% | 1.254.049,00 |
| 27.04.2026 | 132,38 | 133,26 | 131,86 | 131,96 | -0,35% | 1.357.973,00 |
| 24.04.2026 | 134,44 | 135,48 | 132,35 | 132,42 | -1,89% | 1.780.474,00 |
| 23.04.2026 | 132,42 | 135,53 | 131,90 | 134,97 | 2,93% | 1.530.544,00 |
| 22.04.2026 | 132,48 | 133,98 | 130,59 | 131,13 | -0,70% | 1.396.067,00 |
| 21.04.2026 | 133,93 | 134,12 | 130,72 | 132,05 | -0,90% | 1.752.739,00 |
| 20.04.2026 | 132,74 | 135,64 | 132,05 | 133,25 | 1,25% | 1.673.079,00 |
| 17.04.2026 | 129,49 | 131,81 | 128,50 | 131,61 | 0,70% | 2.097.470,00 |
| 16.04.2026 | 130,31 | 130,74 | 128,81 | 130,70 | 0,30% | 2.285.540,00 |
| 15.04.2026 | 132,10 | 132,27 | 128,79 | 130,31 | -2,31% | 2.950.756,00 |
| 14.04.2026 | 134,19 | 134,60 | 132,19 | 133,39 | -0,76% | 1.880.442,00 |
| 13.04.2026 | 136,03 | 136,93 | 133,47 | 134,41 | -2,05% | 1.829.012,00 |
| 10.04.2026 | 138,99 | 139,63 | 136,59 | 137,22 | -1,46% | 1.726.659,00 |
| 09.04.2026 | 136,05 | 139,49 | 135,60 | 139,25 | 2,12% | 2.729.343,00 |
| 08.04.2026 | 133,00 | 136,42 | 130,86 | 136,36 | 0,73% | 3.006.339,00 |
| 07.04.2026 | 138,17 | 138,63 | 135,31 | 135,37 | -1,84% | 1.658.444,00 |