136,400$
-2,00%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 139,40 | 139,62 | 136,03 | 136,07 | -2,24% | 1.250.291,00 |
| 30.09.2025 | 137,70 | 139,42 | 137,13 | 139,19 | 1,57% | 1.428.747,00 |
| 29.09.2025 | 136,63 | 137,28 | 135,04 | 137,04 | 0,50% | 1.193.504,00 |
| 26.09.2025 | 135,28 | 136,52 | 135,21 | 136,36 | 0,93% | 911.082,00 |
| 25.09.2025 | 136,03 | 138,13 | 135,03 | 135,10 | -0,96% | 1.426.919,00 |
| 24.09.2025 | 136,64 | 137,10 | 135,28 | 136,41 | -0,56% | 1.696.486,00 |
| 23.09.2025 | 135,00 | 137,35 | 133,86 | 137,18 | 1,58% | 1.247.685,00 |
| 22.09.2025 | 134,90 | 136,24 | 134,79 | 135,05 | -0,01% | 1.021.396,00 |
| 19.09.2025 | 135,01 | 135,66 | 134,38 | 135,06 | -0,24% | 2.660.206,00 |
| 18.09.2025 | 134,17 | 135,79 | 133,30 | 135,39 | -0,51% | 1.189.586,00 |
| 17.09.2025 | 136,69 | 137,94 | 135,88 | 136,09 | -0,12% | 1.020.046,00 |
| 16.09.2025 | 137,48 | 138,30 | 136,18 | 136,25 | -0,97% | 1.055.242,00 |
| 15.09.2025 | 139,30 | 139,65 | 137,24 | 137,58 | -1,22% | 1.084.092,00 |
| 12.09.2025 | 138,50 | 139,89 | 138,21 | 139,28 | -0,25% | 994.552,00 |
| 11.09.2025 | 138,75 | 139,76 | 137,67 | 139,63 | 0,82% | 926.642,00 |
| 10.09.2025 | 140,21 | 140,48 | 137,53 | 138,50 | -1,13% | 989.965,00 |
| 09.09.2025 | 139,53 | 140,60 | 138,73 | 140,09 | 0,05% | 725.591,00 |
| 08.09.2025 | 142,65 | 143,23 | 139,02 | 140,02 | -2,49% | 1.331.826,00 |
| 05.09.2025 | 141,99 | 143,60 | 141,58 | 143,60 | 1,43% | 782.181,00 |
| 04.09.2025 | 141,76 | 142,45 | 140,74 | 141,57 | 0,62% | 1.126.146,00 |
| 03.09.2025 | 140,70 | 141,37 | 139,81 | 140,70 | -0,50% | 1.051.772,00 |
| 02.09.2025 | 142,91 | 143,74 | 140,99 | 141,41 | -1,46% | 999.889,00 |
| 29.08.2025 | 143,08 | 144,54 | 142,94 | 143,51 | 0,41% | 941.303,00 |
| 28.08.2025 | 144,36 | 144,36 | 142,86 | 142,93 | -1,26% | 921.555,00 |
| 27.08.2025 | 143,88 | 144,96 | 143,16 | 144,75 | 0,56% | 1.195.092,00 |
| 26.08.2025 | 144,27 | 144,63 | 143,05 | 143,95 | -0,31% | 1.658.699,00 |
| 25.08.2025 | 146,30 | 146,30 | 144,07 | 144,40 | -1,23% | 851.404,00 |
| 22.08.2025 | 146,45 | 147,84 | 145,12 | 146,20 | 0,23% | 963.951,00 |
| 21.08.2025 | 145,56 | 146,22 | 145,25 | 145,87 | 0,17% | 848.859,00 |
| 20.08.2025 | 146,09 | 147,87 | 145,36 | 145,62 | 0,28% | 1.093.657,00 |
| 19.08.2025 | 143,50 | 145,28 | 142,92 | 145,21 | 1,79% | 1.078.248,00 |
| 18.08.2025 | 144,80 | 144,80 | 142,63 | 142,66 | -0,88% | 881.242,00 |
| 15.08.2025 | 142,94 | 144,98 | 142,89 | 143,92 | 0,36% | 923.760,00 |
| 14.08.2025 | 143,93 | 144,24 | 142,78 | 143,41 | -0,22% | 962.781,00 |
| 13.08.2025 | 142,32 | 143,77 | 141,77 | 143,73 | 1,15% | 1.174.035,00 |
| 12.08.2025 | 144,41 | 145,00 | 140,68 | 142,09 | -2,38% | 1.656.894,00 |
| 11.08.2025 | 145,41 | 146,20 | 144,70 | 145,55 | 0,13% | 1.093.673,00 |
| 08.08.2025 | 144,83 | 145,64 | 144,58 | 145,36 | 0,65% | 1.986.719,00 |
| 07.08.2025 | 141,15 | 144,70 | 141,15 | 144,42 | 1,77% | 1.763.194,00 |
| 06.08.2025 | 141,65 | 143,39 | 141,47 | 141,91 | 0,29% | 2.072.590,00 |
| 05.08.2025 | 142,13 | 142,72 | 140,72 | 141,50 | -3,74% | 6.159.268,00 |
| 04.08.2025 | 145,61 | 147,65 | 145,53 | 147,00 | 0,88% | 1.289.855,00 |
| 01.08.2025 | 142,48 | 146,41 | 140,71 | 145,72 | 3,91% | 2.693.178,00 |
| 31.07.2025 | 138,75 | 141,08 | 137,50 | 140,24 | 0,42% | 2.076.862,00 |
| 30.07.2025 | 140,04 | 141,17 | 139,19 | 139,65 | -0,92% | 1.108.677,00 |
| 29.07.2025 | 138,94 | 141,00 | 137,91 | 140,95 | 1,61% | 1.137.349,00 |
| 28.07.2025 | 139,04 | 140,54 | 137,85 | 138,71 | -1,15% | 1.063.291,00 |
| 25.07.2025 | 140,19 | 141,06 | 139,68 | 140,32 | -0,14% | 893.935,00 |
| 24.07.2025 | 141,88 | 142,08 | 140,46 | 140,51 | -0,97% | 1.187.211,00 |
| 23.07.2025 | 143,83 | 144,75 | 140,41 | 141,88 | -2,09% | 1.173.066,00 |
| 22.07.2025 | 142,70 | 146,30 | 142,09 | 144,91 | 1,45% | 1.136.528,00 |
| 21.07.2025 | 143,25 | 144,32 | 142,57 | 142,84 | -0,05% | 749.674,00 |
| 18.07.2025 | 142,47 | 144,67 | 142,00 | 142,91 | 0,49% | 1.934.449,00 |
| 17.07.2025 | 141,35 | 142,73 | 140,02 | 142,21 | 0,35% | 1.194.869,00 |
| 16.07.2025 | 140,73 | 142,07 | 139,75 | 141,72 | 0,63% | 941.818,00 |
| 15.07.2025 | 142,80 | 143,04 | 140,71 | 140,83 | -1,76% | 957.927,00 |
| 14.07.2025 | 142,61 | 144,35 | 142,39 | 143,35 | 0,74% | 998.558,00 |
| 11.07.2025 | 141,68 | 143,02 | 140,74 | 142,29 | -0,27% | 948.452,00 |
| 10.07.2025 | 140,18 | 143,66 | 140,18 | 142,68 | 0,62% | 920.737,00 |
| 09.07.2025 | 140,67 | 142,21 | 139,91 | 141,80 | 0,55% | 1.411.482,00 |
| 08.07.2025 | 138,61 | 141,19 | 137,00 | 141,02 | 0,76% | 1.355.886,00 |
| 07.07.2025 | 139,95 | 140,49 | 138,91 | 139,96 | -0,06% | 887.994,00 |
| 03.07.2025 | 140,47 | 141,31 | 139,60 | 140,05 | -0,19% | 683.750,00 |
| 02.07.2025 | 142,18 | 142,49 | 140,09 | 140,31 | -1,58% | 1.205.345,00 |
| 01.07.2025 | 139,25 | 143,18 | 139,06 | 142,56 | 2,48% | 1.397.434,00 |
| 30.06.2025 | 137,79 | 139,19 | 137,43 | 139,11 | 0,86% | 1.298.080,00 |
| 27.06.2025 | 137,71 | 138,83 | 136,75 | 137,92 | -0,36% | 1.564.751,00 |
| 26.06.2025 | 140,14 | 140,92 | 137,88 | 138,42 | -1,16% | 928.457,00 |
| 25.06.2025 | 141,72 | 141,72 | 139,28 | 140,05 | -1,50% | 1.077.404,00 |
| 24.06.2025 | 142,90 | 143,46 | 141,82 | 142,18 | -1,26% | 934.219,00 |
| 23.06.2025 | 142,15 | 144,09 | 142,00 | 143,99 | 1,94% | 858.865,00 |
| 20.06.2025 | 141,08 | 142,25 | 140,08 | 141,25 | 0,11% | 2.415.946,00 |
| 18.06.2025 | 141,01 | 141,66 | 139,85 | 141,10 | 0,13% | 976.201,00 |
| 17.06.2025 | 140,51 | 141,13 | 138,38 | 140,92 | 0,32% | 1.156.798,00 |
| 16.06.2025 | 142,85 | 142,85 | 139,68 | 140,47 | -0,69% | 1.125.700,00 |
| 13.06.2025 | 142,23 | 143,16 | 141,14 | 141,44 | 0,08% | 741.151,00 |
| 12.06.2025 | 141,62 | 141,72 | 140,17 | 141,32 | 0,50% | 709.574,00 |
| 11.06.2025 | 141,72 | 142,09 | 140,19 | 140,61 | -0,47% | 826.914,00 |
| 10.06.2025 | 139,85 | 142,17 | 139,41 | 141,27 | 1,04% | 924.160,00 |
| 09.06.2025 | 139,30 | 140,29 | 137,40 | 139,81 | -0,17% | 894.849,00 |
| 06.06.2025 | 140,17 | 141,44 | 139,41 | 140,05 | 0,02% | 719.118,00 |
| 05.06.2025 | 139,42 | 140,42 | 138,52 | 140,02 | 0,85% | 793.510,00 |
| 04.06.2025 | 141,38 | 141,76 | 138,81 | 138,84 | -2,13% | 1.425.980,00 |
| 03.06.2025 | 141,80 | 142,24 | 140,12 | 141,86 | -0,39% | 993.747,00 |
| 02.06.2025 | 142,00 | 143,16 | 140,92 | 142,42 | -0,38% | 791.341,00 |
| 30.05.2025 | 141,86 | 143,68 | 140,82 | 142,97 | 1,01% | 3.771.555,00 |
| 29.05.2025 | 140,28 | 141,99 | 139,70 | 141,54 | 0,48% | 1.097.014,00 |
| 28.05.2025 | 142,78 | 142,97 | 140,43 | 140,87 | -1,59% | 919.579,00 |
| 27.05.2025 | 143,70 | 144,16 | 142,77 | 143,14 | -0,33% | 1.093.027,00 |
| 23.05.2025 | 143,40 | 143,91 | 141,40 | 143,61 | 1,24% | 740.331,00 |
| 22.05.2025 | 142,90 | 143,52 | 140,67 | 141,85 | -1,14% | 1.162.350,00 |
| 21.05.2025 | 144,34 | 144,65 | 142,75 | 143,48 | -0,24% | 1.698.011,00 |
| 20.05.2025 | 142,84 | 144,29 | 142,18 | 143,82 | 0,08% | 1.118.995,00 |
| 19.05.2025 | 142,53 | 143,77 | 141,90 | 143,71 | 0,81% | 956.617,00 |
| 16.05.2025 | 140,59 | 143,32 | 140,35 | 142,56 | 1,56% | 1.495.102,00 |
| 15.05.2025 | 134,92 | 140,48 | 134,79 | 140,37 | 4,89% | 2.524.089,00 |
| 14.05.2025 | 133,92 | 134,35 | 131,65 | 133,82 | -0,01% | 1.991.241,00 |
| 13.05.2025 | 137,62 | 138,06 | 133,29 | 133,84 | -3,46% | 2.330.742,00 |
| 12.05.2025 | 144,00 | 145,49 | 137,86 | 138,64 | -5,65% | 2.412.242,00 |
| 09.05.2025 | 145,41 | 147,08 | 144,47 | 146,94 | 1,06% | 724.566,00 |