50,350$
0,46%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 47,25 | 48,85 | 47,22 | 47,75 | 2,67% | 3.434.960,00 |
| 16.04.2026 | 47,35 | 48,07 | 46,35 | 46,51 | -1,86% | 1.288.492,00 |
| 15.04.2026 | 48,97 | 49,14 | 47,14 | 47,39 | -3,97% | 936.358,00 |
| 14.04.2026 | 49,44 | 49,88 | 48,83 | 49,35 | -0,52% | 1.018.985,00 |
| 13.04.2026 | 47,78 | 49,65 | 47,58 | 49,61 | 3,92% | 1.526.128,00 |
| 10.04.2026 | 48,23 | 48,23 | 47,66 | 47,74 | -0,77% | 609.044,00 |
| 09.04.2026 | 47,44 | 48,48 | 47,41 | 48,11 | 1,05% | 762.196,00 |
| 08.04.2026 | 47,23 | 47,95 | 47,03 | 47,61 | 4,87% | 1.009.239,00 |
| 07.04.2026 | 44,82 | 45,60 | 44,82 | 45,40 | 0,44% | 583.336,00 |
| 06.04.2026 | 44,87 | 45,25 | 44,54 | 45,20 | 0,40% | 516.034,00 |
| 02.04.2026 | 44,64 | 45,47 | 44,01 | 45,02 | -0,18% | 728.226,00 |
| 01.04.2026 | 45,04 | 45,68 | 44,75 | 45,10 | 0,58% | 775.560,00 |
| 31.03.2026 | 44,30 | 45,45 | 43,58 | 44,84 | 2,61% | 1.015.206,00 |
| 30.03.2026 | 44,80 | 44,96 | 43,69 | 43,70 | -1,51% | 859.102,00 |
| 27.03.2026 | 44,61 | 45,18 | 44,23 | 44,37 | -0,98% | 677.207,00 |
| 26.03.2026 | 45,54 | 46,09 | 44,70 | 44,81 | -3,03% | 689.614,00 |
| 25.03.2026 | 45,92 | 46,24 | 45,42 | 46,21 | 1,63% | 617.199,00 |
| 24.03.2026 | 44,65 | 45,81 | 44,61 | 45,47 | 0,69% | 825.431,00 |
| 23.03.2026 | 44,66 | 45,96 | 44,47 | 45,16 | 3,13% | 1.209.922,00 |
| 20.03.2026 | 44,03 | 44,33 | 43,06 | 43,79 | -0,57% | 3.256.004,00 |
| 19.03.2026 | 43,84 | 44,62 | 43,40 | 44,04 | -0,68% | 1.077.930,00 |
| 18.03.2026 | 44,79 | 45,12 | 44,23 | 44,34 | -1,97% | 1.161.994,00 |
| 17.03.2026 | 45,75 | 45,92 | 44,52 | 45,23 | 0,09% | 861.750,00 |
| 16.03.2026 | 46,22 | 46,32 | 45,03 | 45,19 | -1,18% | 916.865,00 |
| 13.03.2026 | 46,54 | 46,54 | 45,06 | 45,73 | -0,28% | 907.443,00 |
| 12.03.2026 | 46,03 | 46,76 | 45,70 | 45,86 | -2,45% | 729.872,00 |
| 11.03.2026 | 47,17 | 47,45 | 46,61 | 47,01 | -0,57% | 703.062,00 |
| 10.03.2026 | 46,86 | 48,10 | 46,55 | 47,28 | -0,02% | 782.337,00 |