46,642$
-1,45%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,51 | 47,60 | 46,52 | 46,63 | -1,48% | 667.527,00 |
| 08.09.2026 | 48,18 | 48,18 | 47,06 | 47,33 | -0,59% | 1.234.548,00 |
| 04.09.2026 | 47,45 | 47,96 | 47,37 | 47,61 | -0,02% | 570.531,00 |
| 03.09.2026 | 47,39 | 47,80 | 47,06 | 47,62 | 1,54% | 735.712,00 |
| 02.09.2026 | 46,79 | 47,30 | 46,39 | 46,90 | 0,56% | 823.275,00 |
| 01.09.2026 | 47,33 | 47,57 | 46,51 | 46,64 | -2,43% | 929.119,00 |
| 31.08.2026 | 47,88 | 48,05 | 47,48 | 47,80 | -0,52% | 1.063.040,00 |
| 28.08.2026 | 48,75 | 48,75 | 47,76 | 48,05 | -1,03% | 656.631,00 |
| 27.08.2026 | 48,97 | 49,50 | 48,05 | 48,55 | -1,36% | 668.416,00 |
| 26.08.2026 | 48,90 | 49,38 | 48,79 | 49,22 | 0,82% | 749.600,00 |
| 25.08.2026 | 49,31 | 49,35 | 48,39 | 48,82 | -0,08% | 842.380,00 |
| 24.08.2026 | 49,51 | 49,54 | 48,67 | 48,86 | -0,31% | 878.809,00 |
| 21.08.2026 | 49,23 | 49,24 | 48,59 | 49,01 | 0,39% | 623.995,00 |
| 20.08.2026 | 48,94 | 49,39 | 48,59 | 48,82 | -1,55% | 468.576,00 |
| 19.08.2026 | 49,67 | 50,17 | 49,42 | 49,59 | 0,77% | 667.373,00 |
| 18.08.2026 | 50,10 | 50,37 | 49,11 | 49,21 | -2,19% | 628.505,00 |
| 17.08.2026 | 50,72 | 50,93 | 50,24 | 50,31 | -1,29% | 656.347,00 |
| 14.08.2026 | 50,39 | 51,00 | 49,80 | 50,97 | 0,47% | 583.761,00 |
| 13.08.2026 | 51,54 | 51,86 | 50,47 | 50,73 | -0,57% | 807.982,00 |
| 12.08.2026 | 52,09 | 52,35 | 50,95 | 51,02 | -1,54% | 677.640,00 |
| 11.08.2026 | 51,64 | 52,16 | 51,49 | 51,82 | 1,49% | 809.932,00 |
| 10.08.2026 | 51,02 | 51,50 | 50,70 | 51,06 | -0,70% | 685.545,00 |
| 07.08.2026 | 51,89 | 51,91 | 51,21 | 51,42 | -0,81% | 723.419,00 |
| 06.08.2026 | 52,72 | 53,17 | 51,69 | 51,84 | -1,74% | 859.122,00 |
| 05.08.2026 | 53,18 | 53,48 | 52,73 | 52,76 | -0,79% | 759.251,00 |
| 04.08.2026 | 51,91 | 53,19 | 51,27 | 53,18 | 3,87% | 910.709,00 |
| 03.08.2026 | 50,83 | 51,72 | 50,83 | 51,20 | 1,37% | 980.770,00 |
| 31.07.2026 | 50,48 | 51,16 | 49,94 | 50,51 | 0,78% | 1.129.329,00 |
| 30.07.2026 | 52,84 | 53,00 | 49,11 | 50,12 | -2,77% | 1.752.774,00 |
| 29.07.2026 | 54,44 | 55,00 | 50,74 | 51,55 | 4,54% | 2.204.473,00 |
| 28.07.2026 | 49,23 | 49,85 | 48,66 | 49,31 | 1,11% | 1.242.260,00 |
| 27.07.2026 | 48,87 | 49,10 | 48,12 | 48,77 | 0,81% | 809.892,00 |
| 24.07.2026 | 48,36 | 48,66 | 48,11 | 48,38 | 0,27% | 1.024.341,00 |
| 23.07.2026 | 47,00 | 48,30 | 46,95 | 48,25 | 1,62% | 1.117.828,00 |
| 22.07.2026 | 47,11 | 47,81 | 47,05 | 47,48 | 0,44% | 895.156,00 |
| 21.07.2026 | 48,24 | 48,24 | 47,23 | 47,27 | -1,11% | 861.813,00 |
| 20.07.2026 | 48,68 | 48,77 | 47,54 | 47,80 | 0,15% | 1.346.419,00 |
| 17.07.2026 | 48,42 | 48,63 | 47,56 | 47,73 | -1,34% | 1.351.746,00 |
| 16.07.2026 | 47,31 | 48,75 | 47,17 | 48,38 | 1,57% | 816.999,00 |
| 15.07.2026 | 47,38 | 47,69 | 46,85 | 47,63 | 0,25% | 874.818,00 |
| 14.07.2026 | 47,64 | 48,21 | 47,04 | 47,51 | 1,24% | 756.324,00 |
| 13.07.2026 | 47,20 | 47,76 | 46,72 | 46,93 | -0,89% | 899.238,00 |
| 10.07.2026 | 46,67 | 47,89 | 46,67 | 47,35 | 1,24% | 730.871,00 |
| 09.07.2026 | 47,19 | 47,39 | 46,69 | 46,77 | -0,06% | 684.172,00 |
| 08.07.2026 | 46,87 | 47,08 | 46,48 | 46,80 | -1,39% | 836.040,00 |
| 07.07.2026 | 48,91 | 48,91 | 47,00 | 47,46 | -3,44% | 1.076.370,00 |
| 06.07.2026 | 49,16 | 49,64 | 49,00 | 49,15 | -0,02% | 730.211,00 |
| 02.07.2026 | 49,01 | 49,33 | 48,48 | 49,16 | 0,31% | 1.143.548,00 |
| 01.07.2026 | 50,31 | 50,44 | 48,97 | 49,01 | -3,01% | 861.207,00 |
| 30.06.2026 | 50,92 | 51,29 | 50,38 | 50,53 | 1,22% | 1.239.094,00 |
| 29.06.2026 | 50,92 | 50,92 | 49,61 | 49,92 | -1,87% | 1.129.952,00 |
| 26.06.2026 | 51,37 | 51,39 | 50,39 | 50,87 | -0,82% | 4.411.832,00 |
| 25.06.2026 | 50,73 | 52,11 | 50,35 | 51,29 | 2,17% | 1.119.202,00 |
| 24.06.2026 | 48,46 | 50,28 | 48,46 | 50,20 | 4,02% | 1.175.473,00 |
| 23.06.2026 | 49,23 | 49,41 | 48,25 | 48,26 | -2,78% | 855.751,00 |
| 22.06.2026 | 49,93 | 50,27 | 49,50 | 49,64 | -0,54% | 828.691,00 |
| 19.06.2026 | 49,90 | 49,97 | 49,85 | 49,91 | -0,14% | - |
| 18.06.2026 | 48,84 | 50,40 | 48,81 | 49,98 | 3,33% | 1.740.161,00 |
| 17.06.2026 | 49,38 | 50,11 | 48,26 | 48,37 | -2,42% | 842.843,00 |
| 16.06.2026 | 49,21 | 49,97 | 48,50 | 49,57 | 1,52% | 760.518,00 |
| 15.06.2026 | 49,23 | 50,00 | 48,74 | 48,83 | 0,91% | 678.509,00 |
| 12.06.2026 | 48,67 | 48,82 | 48,12 | 48,39 | 0,54% | 604.196,00 |
| 11.06.2026 | 47,79 | 48,17 | 46,61 | 48,13 | 2,14% | 799.113,00 |
| 10.06.2026 | 48,42 | 48,63 | 46,92 | 47,12 | -2,48% | 711.787,00 |
| 09.06.2026 | 48,07 | 48,76 | 47,58 | 48,32 | 2,33% | 691.417,00 |
| 08.06.2026 | 47,56 | 47,88 | 47,19 | 47,22 | -0,32% | 619.160,00 |
| 05.06.2026 | 47,15 | 47,67 | 46,97 | 47,37 | -0,17% | 569.359,00 |
| 04.06.2026 | 47,99 | 48,04 | 47,22 | 47,45 | 0,04% | 727.331,00 |
| 03.06.2026 | 47,49 | 47,88 | 46,85 | 47,43 | -0,04% | 938.065,00 |
| 02.06.2026 | 46,85 | 47,66 | 46,68 | 47,45 | 1,56% | 733.199,00 |
| 01.06.2026 | 46,51 | 46,79 | 45,79 | 46,72 | -0,60% | 939.403,00 |
| 29.05.2026 | 47,15 | 47,77 | 46,95 | 47,00 | -0,02% | 1.209.832,00 |
| 28.05.2026 | 47,61 | 47,77 | 45,79 | 47,01 | -3,67% | 1.648.970,00 |
| 27.05.2026 | 49,04 | 49,19 | 48,57 | 48,80 | -0,06% | 622.419,00 |
| 26.05.2026 | 48,33 | 48,95 | 48,05 | 48,83 | 1,73% | 714.991,00 |
| 22.05.2026 | 47,82 | 48,15 | 47,13 | 48,00 | 0,88% | 872.261,00 |
| 21.05.2026 | 47,39 | 47,80 | 46,64 | 47,58 | -0,50% | 740.415,00 |
| 20.05.2026 | 46,55 | 47,91 | 46,09 | 47,82 | 3,13% | 1.282.069,00 |
| 19.05.2026 | 47,54 | 47,73 | 46,35 | 46,37 | -3,44% | 724.137,00 |
| 18.05.2026 | 48,10 | 48,69 | 47,58 | 48,02 | -0,08% | 717.162,00 |
| 15.05.2026 | 49,39 | 49,78 | 47,99 | 48,06 | -3,24% | 830.614,00 |
| 14.05.2026 | 49,33 | 49,70 | 48,89 | 49,67 | 1,72% | 588.903,00 |
| 13.05.2026 | 49,49 | 49,79 | 48,77 | 48,83 | -1,89% | 669.559,00 |
| 12.05.2026 | 51,00 | 51,00 | 49,07 | 49,77 | -2,45% | 742.325,00 |
| 11.05.2026 | 51,22 | 51,45 | 50,70 | 51,02 | -0,33% | 943.206,00 |
| 08.05.2026 | 51,26 | 51,59 | 50,71 | 51,19 | 0,27% | 966.170,00 |
| 07.05.2026 | 51,60 | 51,89 | 50,97 | 51,05 | -0,20% | 868.919,00 |
| 06.05.2026 | 51,43 | 51,75 | 50,86 | 51,15 | 0,89% | 765.109,00 |
| 05.05.2026 | 50,83 | 51,01 | 50,31 | 50,70 | 0,80% | 770.648,00 |
| 04.05.2026 | 51,12 | 51,25 | 50,08 | 50,30 | -1,91% | 912.801,00 |
| 01.05.2026 | 52,14 | 52,29 | 51,08 | 51,28 | -1,31% | 942.934,00 |
| 30.04.2026 | 51,17 | 52,34 | 50,99 | 51,96 | 2,12% | 1.156.841,00 |
| 29.04.2026 | 52,13 | 52,27 | 50,75 | 50,88 | -2,40% | 1.072.897,00 |
| 28.04.2026 | 52,91 | 52,91 | 51,67 | 52,13 | -1,27% | 829.627,00 |
| 27.04.2026 | 53,04 | 53,76 | 52,19 | 52,80 | 0,63% | 1.368.952,00 |
| 24.04.2026 | 52,20 | 53,20 | 52,10 | 52,47 | -0,55% | 3.439.112,00 |
| 23.04.2026 | 53,11 | 53,70 | 51,84 | 52,76 | 0,53% | 1.530.778,00 |
| 22.04.2026 | 50,05 | 52,53 | 48,39 | 52,48 | 9,47% | 2.583.354,00 |
| 21.04.2026 | 47,82 | 48,56 | 47,31 | 47,94 | 0,33% | 1.905.807,00 |
| 20.04.2026 | 47,24 | 47,83 | 47,16 | 47,78 | 0,06% | 1.229.584,00 |