143,782$
-0,50%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 128,10 | 129,93 | 127,19 | 129,22 | 0,85% | 947.213,00 |
| 12.06.2024 | 130,57 | 130,88 | 128,05 | 128,13 | 0,16% | 846.702,00 |
| 11.06.2024 | 127,52 | 128,87 | 127,10 | 127,92 | -0,50% | 1.050.547,00 |
| 10.06.2024 | 128,00 | 128,85 | 127,33 | 128,56 | 0,24% | 1.185.307,00 |
| 07.06.2024 | 129,27 | 129,56 | 128,15 | 128,25 | -1,81% | 1.096.066,00 |
| 06.06.2024 | 131,10 | 132,16 | 130,13 | 130,62 | -0,80% | 797.867,00 |
| 05.06.2024 | 132,62 | 132,62 | 131,11 | 131,68 | -0,86% | 861.086,00 |
| 04.06.2024 | 130,77 | 133,16 | 130,24 | 132,82 | 1,57% | 1.134.847,00 |
| 03.06.2024 | 131,13 | 132,22 | 130,01 | 130,77 | 0,00% | 1.186.025,00 |
| 31.05.2024 | 126,87 | 130,94 | 126,63 | 130,77 | 3,56% | 3.003.142,00 |
| 30.05.2024 | 124,58 | 126,36 | 124,11 | 126,28 | 1,75% | 886.781,00 |
| 29.05.2024 | 125,02 | 125,29 | 123,68 | 124,11 | -1,69% | 987.799,00 |
| 28.05.2024 | 128,05 | 128,97 | 126,02 | 126,24 | -1,55% | 1.164.681,00 |
| 24.05.2024 | 128,69 | 128,93 | 127,59 | 128,23 | -0,29% | 830.758,00 |
| 23.05.2024 | 132,84 | 132,84 | 128,40 | 128,60 | -3,85% | 1.031.845,00 |
| 22.05.2024 | 134,11 | 134,59 | 133,16 | 133,75 | -0,45% | 1.495.438,00 |
| 21.05.2024 | 133,59 | 134,38 | 132,82 | 134,36 | 0,59% | 715.990,00 |
| 20.05.2024 | 133,80 | 133,98 | 132,47 | 133,57 | -0,14% | 913.972,00 |
| 17.05.2024 | 134,14 | 134,14 | 133,14 | 133,76 | -0,38% | 924.165,00 |
| 16.05.2024 | 133,41 | 134,61 | 133,09 | 134,27 | 0,39% | 1.248.229,00 |
| 15.05.2024 | 134,75 | 135,11 | 133,08 | 133,75 | 0,47% | 1.281.741,00 |
| 14.05.2024 | 134,83 | 135,00 | 132,86 | 133,13 | -0,49% | 1.060.894,00 |
| 13.05.2024 | 135,00 | 135,53 | 133,28 | 133,78 | -1,27% | 852.532,00 |
| 10.05.2024 | 134,83 | 135,71 | 134,41 | 135,50 | 0,83% | 1.763.571,00 |
| 09.05.2024 | 132,87 | 134,78 | 132,18 | 134,38 | 1,14% | 1.308.683,00 |
| 08.05.2024 | 131,40 | 133,00 | 131,20 | 132,87 | 0,80% | 1.417.915,00 |
| 07.05.2024 | 131,30 | 132,46 | 130,09 | 131,82 | 1,21% | 1.597.727,00 |
| 06.05.2024 | 129,62 | 130,39 | 128,21 | 130,25 | 1,17% | 1.479.489,00 |
| 03.05.2024 | 127,82 | 128,85 | 127,22 | 128,75 | 2,22% | 1.735.768,00 |
| 02.05.2024 | 123,73 | 126,09 | 122,40 | 125,95 | 0,66% | 2.778.751,00 |
| 01.05.2024 | 122,12 | 125,85 | 122,09 | 125,12 | 2,29% | 2.712.491,00 |
| 30.04.2024 | 121,51 | 123,10 | 120,99 | 122,32 | 0,03% | 1.325.075,00 |
| 29.04.2024 | 121,73 | 122,57 | 121,67 | 122,28 | 1,24% | 2.486.241,00 |
| 26.04.2024 | 121,69 | 122,21 | 120,76 | 120,78 | -0,63% | 1.058.519,00 |
| 25.04.2024 | 121,37 | 122,37 | 119,93 | 121,55 | 0,16% | 1.404.208,00 |
| 24.04.2024 | 118,79 | 121,66 | 118,15 | 121,36 | 1,24% | 1.297.995,00 |
| 23.04.2024 | 119,31 | 120,55 | 119,02 | 119,87 | 0,51% | 1.255.475,00 |
| 22.04.2024 | 118,60 | 119,79 | 117,67 | 119,26 | 0,62% | 1.247.628,00 |
| 19.04.2024 | 117,94 | 119,39 | 117,65 | 118,52 | 1,00% | 1.874.555,00 |
| 18.04.2024 | 116,12 | 117,57 | 115,09 | 117,35 | 1,69% | 1.399.827,00 |
| 17.04.2024 | 113,84 | 115,77 | 113,53 | 115,40 | 1,39% | 1.902.807,00 |
| 16.04.2024 | 115,45 | 115,45 | 113,34 | 113,82 | -1,86% | 2.331.081,00 |