122,244$
0,61%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 121,69 | 122,38 | 120,44 | 122,21 | 0,58% | 2.004.209,00 |
27.03.2024 | 118,55 | 121,72 | 117,97 | 121,50 | 3,11% | 1.805.146,00 |
26.03.2024 | 116,98 | 117,91 | 116,59 | 117,84 | 0,60% | 1.739.750,00 |
25.03.2024 | 117,89 | 118,49 | 116,99 | 117,14 | -0,52% | 1.082.988,00 |
22.03.2024 | 119,06 | 119,06 | 117,34 | 117,75 | -0,39% | 906.071,00 |
21.03.2024 | 118,98 | 120,17 | 118,06 | 118,21 | 0,10% | 1.025.956,00 |
20.03.2024 | 117,76 | 118,16 | 116,70 | 118,09 | 0,08% | 1.134.351,00 |
19.03.2024 | 117,74 | 118,33 | 116,93 | 118,00 | 0,66% | 1.061.055,00 |
18.03.2024 | 117,15 | 118,21 | 116,38 | 117,23 | 0,08% | 1.394.511,00 |
15.03.2024 | 117,02 | 118,40 | 116,65 | 117,14 | -1,13% | 4.764.655,00 |
14.03.2024 | 120,12 | 120,65 | 117,46 | 118,48 | -1,71% | 1.354.887,00 |
13.03.2024 | 118,98 | 121,56 | 118,66 | 120,54 | 1,14% | 1.293.502,00 |
12.03.2024 | 119,53 | 120,73 | 118,23 | 119,18 | -0,96% | 1.821.090,00 |
11.03.2024 | 118,06 | 121,07 | 118,06 | 120,33 | 1,60% | 1.574.522,00 |
08.03.2024 | 119,93 | 120,00 | 117,84 | 118,44 | -0,14% | 2.312.660,00 |
07.03.2024 | 119,56 | 120,42 | 118,08 | 118,61 | -1,41% | 2.097.369,00 |
06.03.2024 | 120,15 | 120,92 | 119,36 | 120,31 | 0,88% | 1.313.759,00 |
05.03.2024 | 121,87 | 122,41 | 118,57 | 119,26 | -2,00% | 1.479.100,00 |
04.03.2024 | 118,91 | 121,88 | 118,83 | 121,70 | 1,69% | 1.274.044,00 |
01.03.2024 | 118,18 | 120,37 | 116,85 | 119,68 | 0,96% | 1.789.503,00 |
29.02.2024 | 118,79 | 119,41 | 117,45 | 118,54 | 0,53% | 2.159.168,00 |
28.02.2024 | 118,22 | 119,21 | 117,46 | 117,91 | -0,10% | 1.443.675,00 |
27.02.2024 | 117,33 | 118,32 | 117,03 | 118,03 | 0,51% | 1.464.378,00 |
26.02.2024 | 118,83 | 118,83 | 116,70 | 117,43 | -1,29% | 1.944.049,00 |
23.02.2024 | 119,53 | 119,90 | 118,32 | 118,96 | -0,60% | 1.671.990,00 |
22.02.2024 | 121,43 | 121,68 | 117,81 | 119,68 | -1,68% | 2.401.556,00 |
21.02.2024 | 121,13 | 122,00 | 120,41 | 121,73 | 0,47% | 2.828.396,00 |
20.02.2024 | 122,09 | 123,23 | 120,49 | 121,16 | -1,35% | 2.187.466,00 |
16.02.2024 | 122,20 | 123,19 | 120,85 | 122,82 | -1,16% | 2.007.924,00 |
15.02.2024 | 122,32 | 124,34 | 120,61 | 124,26 | 3,14% | 1.749.524,00 |
14.02.2024 | 120,00 | 120,97 | 119,24 | 120,48 | 0,58% | 1.462.681,00 |
13.02.2024 | 121,72 | 122,35 | 118,98 | 119,78 | -3,12% | 1.789.739,00 |
12.02.2024 | 122,16 | 123,85 | 121,55 | 123,64 | 1,18% | 1.301.881,00 |
09.02.2024 | 121,42 | 122,62 | 121,05 | 122,20 | 0,30% | 1.231.231,00 |
08.02.2024 | 121,62 | 122,01 | 120,55 | 121,83 | -0,10% | 1.269.170,00 |
07.02.2024 | 122,36 | 123,00 | 121,37 | 121,95 | -0,47% | 1.372.673,00 |
06.02.2024 | 121,36 | 122,89 | 120,61 | 122,52 | 0,82% | 1.375.825,00 |
05.02.2024 | 121,95 | 122,52 | 121,18 | 121,52 | -1,49% | 1.205.865,00 |
02.02.2024 | 123,27 | 124,96 | 122,27 | 123,36 | -1,50% | 1.201.212,00 |
01.02.2024 | 123,86 | 125,36 | 122,92 | 125,24 | 0,98% | 1.148.411,00 |
31.01.2024 | 125,51 | 126,58 | 123,15 | 124,02 | -0,31% | 1.607.733,00 |
30.01.2024 | 125,03 | 125,48 | 123,96 | 124,40 | -1,07% | 1.056.936,00 |
29.01.2024 | 124,47 | 126,35 | 122,39 | 125,75 | 2,10% | 1.252.053,00 |
26.01.2024 | 124,60 | 124,99 | 122,94 | 123,16 | -0,66% | 748.986,00 |
25.01.2024 | 123,04 | 123,99 | 122,23 | 123,98 | 1,67% | 1.196.342,00 |
24.01.2024 | 127,13 | 127,29 | 121,38 | 121,94 | -3,42% | 1.279.615,00 |
23.01.2024 | 127,45 | 128,02 | 125,65 | 126,26 | -0,47% | 1.247.760,00 |
22.01.2024 | 125,42 | 127,64 | 125,30 | 126,86 | 1,25% | 1.137.242,00 |
19.01.2024 | 126,05 | 126,25 | 124,48 | 125,30 | -0,42% | 1.301.186,00 |
18.01.2024 | 127,99 | 128,11 | 125,41 | 125,83 | -2,02% | 1.083.265,00 |
17.01.2024 | 128,96 | 130,89 | 127,45 | 128,42 | -1,53% | 1.301.185,00 |
16.01.2024 | 131,41 | 132,77 | 130,31 | 130,41 | -1,36% | 800.833,00 |
12.01.2024 | 132,30 | 133,05 | 131,72 | 132,21 | 0,52% | 673.155,00 |
11.01.2024 | 133,32 | 133,58 | 130,45 | 131,53 | -1,56% | 878.572,00 |
10.01.2024 | 133,10 | 134,30 | 132,78 | 133,62 | 0,66% | 614.016,00 |
09.01.2024 | 132,30 | 134,84 | 131,77 | 132,74 | -0,23% | 1.201.967,00 |
08.01.2024 | 131,48 | 133,14 | 130,73 | 133,04 | 0,87% | 1.026.410,00 |
05.01.2024 | 131,35 | 132,89 | 130,41 | 131,89 | 0,10% | 862.070,00 |
04.01.2024 | 133,27 | 133,70 | 131,44 | 131,76 | -1,31% | 816.379,00 |
03.01.2024 | 133,20 | 133,99 | 132,44 | 133,51 | 0,00% | 998.796,00 |
02.01.2024 | 131,19 | 134,02 | 130,77 | 133,51 | 1,15% | 1.132.395,00 |
29.12.2023 | 132,47 | 133,10 | 131,41 | 131,99 | -0,74% | 800.867,00 |
28.12.2023 | 131,22 | 133,28 | 131,22 | 132,98 | 0,57% | 604.409,00 |
27.12.2023 | 132,14 | 132,97 | 131,68 | 132,23 | -0,03% | 571.394,00 |
26.12.2023 | 131,65 | 132,82 | 131,35 | 132,27 | 0,54% | 515.874,00 |
22.12.2023 | 132,18 | 132,95 | 131,10 | 131,56 | 0,05% | 654.427,00 |
21.12.2023 | 131,52 | 132,46 | 130,50 | 131,50 | 0,54% | 597.652,00 |
20.12.2023 | 132,42 | 133,91 | 130,75 | 130,80 | -1,37% | 1.054.169,00 |
19.12.2023 | 131,26 | 132,64 | 130,94 | 132,62 | 1,34% | 938.531,00 |
18.12.2023 | 131,83 | 132,54 | 130,30 | 130,87 | -0,67% | 1.026.051,00 |
15.12.2023 | 133,13 | 133,85 | 130,44 | 131,75 | -2,04% | 2.258.357,00 |
14.12.2023 | 136,70 | 137,43 | 133,75 | 134,49 | -0,44% | 1.253.565,00 |
13.12.2023 | 131,12 | 135,15 | 130,00 | 135,08 | 3,09% | 1.414.890,00 |
12.12.2023 | 130,92 | 131,11 | 130,00 | 131,03 | 0,24% | 1.144.202,00 |
11.12.2023 | 130,37 | 131,37 | 129,77 | 130,71 | -0,49% | 1.037.122,00 |
08.12.2023 | 132,16 | 132,21 | 130,91 | 131,35 | -0,91% | 714.782,00 |
07.12.2023 | 133,04 | 133,45 | 131,76 | 132,55 | -0,11% | 790.896,00 |
06.12.2023 | 132,21 | 133,04 | 131,71 | 132,70 | 1,00% | 720.005,00 |
05.12.2023 | 132,86 | 133,01 | 130,59 | 131,38 | -1,32% | 814.186,00 |
04.12.2023 | 131,93 | 133,82 | 131,77 | 133,14 | -0,08% | 801.964,00 |
01.12.2023 | 131,57 | 133,43 | 130,63 | 133,24 | 1,06% | 1.063.847,00 |
30.11.2023 | 131,76 | 132,91 | 130,89 | 131,84 | 0,47% | 2.075.571,00 |
29.11.2023 | 131,44 | 132,54 | 130,49 | 131,22 | 0,43% | 960.503,00 |
28.11.2023 | 130,39 | 131,75 | 129,98 | 130,66 | -0,07% | 1.048.303,00 |
27.11.2023 | 131,65 | 132,24 | 130,60 | 130,75 | -0,99% | 1.244.936,00 |
24.11.2023 | 130,35 | 132,06 | 130,09 | 132,06 | 1,22% | 595.681,00 |
22.11.2023 | 131,73 | 132,37 | 130,41 | 130,47 | -0,28% | 1.021.871,00 |
21.11.2023 | 130,97 | 131,75 | 130,13 | 130,83 | 0,12% | 1.093.084,00 |
20.11.2023 | 130,86 | 131,99 | 129,50 | 130,67 | -1,08% | 1.465.812,00 |
17.11.2023 | 131,55 | 132,15 | 130,63 | 132,10 | 0,85% | 1.161.492,00 |
16.11.2023 | 131,72 | 133,00 | 130,84 | 130,99 | 0,41% | 1.346.106,00 |
15.11.2023 | 129,84 | 131,56 | 127,86 | 130,45 | 0,55% | 1.508.478,00 |
14.11.2023 | 126,46 | 129,91 | 125,92 | 129,74 | 6,53% | 1.584.165,00 |
13.11.2023 | 122,42 | 122,83 | 121,11 | 121,79 | -1,38% | 930.633,00 |
10.11.2023 | 124,99 | 124,99 | 122,94 | 123,50 | -0,62% | 981.190,00 |
09.11.2023 | 126,42 | 126,58 | 123,94 | 124,27 | -1,48% | 929.145,00 |
08.11.2023 | 126,55 | 126,55 | 125,34 | 126,14 | -0,57% | 831.052,00 |
07.11.2023 | 128,70 | 130,17 | 126,62 | 126,86 | -0,56% | 1.186.393,00 |
06.11.2023 | 130,08 | 131,25 | 127,26 | 127,58 | -1,89% | 1.236.148,00 |
03.11.2023 | 127,16 | 131,49 | 126,89 | 130,04 | 4,46% | 2.506.503,00 |