125,960$
1,72%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,71 | 126,31 | 122,71 | 125,92 | 1,69% | 3.327.563,00 |
| 19.12.2024 | 124,10 | 125,45 | 123,83 | 123,83 | -0,48% | 1.368.528,00 |
| 18.12.2024 | 127,90 | 128,76 | 124,40 | 124,43 | -3,68% | 1.698.703,00 |
| 17.12.2024 | 128,26 | 131,17 | 128,20 | 129,18 | 0,21% | 1.114.101,00 |
| 16.12.2024 | 129,52 | 130,94 | 128,72 | 128,91 | -0,52% | 856.275,00 |
| 13.12.2024 | 130,23 | 130,52 | 129,33 | 129,59 | -0,74% | 747.829,00 |
| 12.12.2024 | 129,64 | 131,83 | 129,61 | 130,55 | 0,16% | 739.031,00 |
| 11.12.2024 | 130,83 | 131,59 | 130,01 | 130,34 | -0,49% | 822.389,00 |
| 10.12.2024 | 130,94 | 131,79 | 128,76 | 130,98 | 0,20% | 837.382,00 |
| 09.12.2024 | 132,00 | 132,81 | 130,54 | 130,72 | -1,25% | 1.206.049,00 |
| 06.12.2024 | 131,83 | 132,78 | 131,10 | 132,37 | 0,20% | 1.308.021,00 |
| 05.12.2024 | 131,19 | 132,55 | 130,18 | 132,10 | 0,83% | 1.049.887,00 |
| 04.12.2024 | 133,66 | 134,33 | 130,41 | 131,01 | -2,30% | 1.874.848,00 |
| 03.12.2024 | 136,23 | 136,81 | 134,08 | 134,10 | -1,11% | 1.454.084,00 |
| 02.12.2024 | 137,23 | 137,53 | 135,03 | 135,60 | -0,98% | 960.261,00 |
| 29.11.2024 | 137,51 | 138,58 | 136,77 | 136,94 | -0,99% | 593.793,00 |
| 27.11.2024 | 138,36 | 139,49 | 137,92 | 138,31 | 0,52% | 746.698,00 |
| 26.11.2024 | 136,24 | 137,66 | 135,10 | 137,59 | 0,62% | 1.253.257,00 |
| 25.11.2024 | 138,64 | 139,37 | 136,37 | 136,74 | -0,42% | 4.244.587,00 |
| 22.11.2024 | 138,99 | 139,71 | 137,03 | 137,31 | -1,07% | 1.207.697,00 |
| 21.11.2024 | 138,42 | 139,08 | 136,70 | 138,79 | 0,65% | 953.026,00 |
| 20.11.2024 | 138,45 | 139,17 | 137,60 | 137,89 | -0,22% | 1.096.274,00 |
| 19.11.2024 | 138,13 | 138,40 | 136,19 | 138,20 | 1,12% | 1.575.833,00 |
| 18.11.2024 | 133,55 | 136,89 | 133,18 | 136,67 | 1,82% | 1.352.003,00 |
| 15.11.2024 | 132,23 | 134,38 | 131,75 | 134,23 | 1,67% | 1.590.378,00 |
| 14.11.2024 | 132,99 | 133,41 | 131,89 | 132,02 | -0,32% | 959.425,00 |
| 13.11.2024 | 133,15 | 133,97 | 131,75 | 132,44 | 0,01% | 1.240.333,00 |
| 12.11.2024 | 133,75 | 133,87 | 132,23 | 132,43 | -1,74% | 930.069,00 |
| 11.11.2024 | 135,01 | 136,54 | 134,50 | 134,77 | -0,97% | 888.150,00 |
| 08.11.2024 | 133,75 | 136,33 | 133,50 | 136,09 | 2,45% | 1.076.188,00 |
| 07.11.2024 | 133,80 | 134,63 | 132,69 | 132,84 | -0,55% | 1.249.129,00 |
| 06.11.2024 | 133,74 | 135,61 | 131,52 | 133,58 | -2,57% | 2.137.348,00 |
| 05.11.2024 | 135,66 | 137,13 | 134,54 | 137,11 | 1,34% | 905.411,00 |
| 04.11.2024 | 136,45 | 136,46 | 134,00 | 135,30 | -0,51% | 1.568.473,00 |
| 01.11.2024 | 138,35 | 138,89 | 135,97 | 136,00 | -1,53% | 1.044.446,00 |
| 31.10.2024 | 137,84 | 139,99 | 135,00 | 138,11 | 1,78% | 1.543.651,00 |
| 30.10.2024 | 136,25 | 136,91 | 135,52 | 135,69 | -0,08% | 1.329.492,00 |
| 29.10.2024 | 137,52 | 138,13 | 135,75 | 135,80 | -2,15% | 1.046.464,00 |
| 28.10.2024 | 138,89 | 139,90 | 138,18 | 138,79 | 0,82% | 564.157,00 |
| 25.10.2024 | 140,26 | 140,26 | 137,57 | 137,66 | -1,53% | 592.318,00 |
| 24.10.2024 | 142,39 | 142,97 | 139,74 | 139,80 | -1,63% | 706.508,00 |
| 23.10.2024 | 141,25 | 142,67 | 141,07 | 142,12 | 0,97% | 1.288.803,00 |
| 22.10.2024 | 139,60 | 140,99 | 138,93 | 140,75 | -0,21% | 884.279,00 |
| 21.10.2024 | 141,94 | 142,79 | 140,70 | 141,05 | -0,64% | 558.796,00 |
| 18.10.2024 | 141,01 | 142,20 | 139,09 | 141,96 | 0,83% | 818.528,00 |
| 17.10.2024 | 142,28 | 142,50 | 140,23 | 140,79 | -1,26% | 565.783,00 |
| 16.10.2024 | 141,31 | 142,84 | 141,28 | 142,58 | 0,98% | 651.565,00 |
| 15.10.2024 | 140,40 | 142,67 | 140,32 | 141,20 | 0,59% | 833.797,00 |
| 14.10.2024 | 139,24 | 140,72 | 138,98 | 140,37 | 1,08% | 594.019,00 |
| 11.10.2024 | 137,00 | 138,99 | 136,66 | 138,87 | 1,95% | 689.286,00 |
| 10.10.2024 | 133,60 | 136,78 | 133,60 | 136,22 | 0,03% | 875.515,00 |
| 09.10.2024 | 136,89 | 137,80 | 135,50 | 136,18 | -0,88% | 857.657,00 |
| 08.10.2024 | 137,73 | 138,43 | 137,19 | 137,39 | 0,29% | 917.836,00 |
| 07.10.2024 | 142,05 | 142,05 | 135,70 | 136,99 | -3,91% | 1.688.594,00 |
| 04.10.2024 | 143,34 | 144,14 | 141,71 | 142,57 | -1,46% | 853.596,00 |
| 03.10.2024 | 145,88 | 146,25 | 144,49 | 144,68 | -0,97% | 847.281,00 |
| 02.10.2024 | 144,60 | 146,98 | 144,27 | 146,10 | 0,30% | 1.178.160,00 |
| 01.10.2024 | 146,47 | 147,21 | 145,17 | 145,67 | -0,39% | 976.524,00 |
| 30.09.2024 | 145,27 | 146,28 | 143,54 | 146,24 | 0,90% | 1.774.389,00 |
| 27.09.2024 | 144,35 | 145,65 | 144,14 | 144,93 | 1,22% | 796.620,00 |
| 26.09.2024 | 143,26 | 144,17 | 142,57 | 143,18 | -0,65% | 926.616,00 |
| 25.09.2024 | 145,70 | 146,01 | 143,39 | 144,12 | -0,63% | 1.081.983,00 |
| 24.09.2024 | 146,48 | 147,99 | 144,86 | 145,04 | -1,69% | 1.421.306,00 |
| 23.09.2024 | 147,89 | 149,10 | 147,15 | 147,54 | 0,21% | 807.181,00 |
| 20.09.2024 | 149,08 | 149,13 | 145,74 | 147,23 | -1,24% | 3.350.380,00 |
| 19.09.2024 | 148,22 | 149,28 | 147,15 | 149,08 | 0,09% | 1.179.765,00 |
| 18.09.2024 | 149,48 | 150,16 | 148,11 | 148,94 | -0,64% | 1.182.819,00 |
| 17.09.2024 | 149,09 | 150,68 | 148,83 | 149,90 | 0,54% | 1.026.659,00 |
| 16.09.2024 | 148,94 | 149,78 | 148,52 | 149,09 | 0,65% | 714.134,00 |
| 13.09.2024 | 147,53 | 148,19 | 146,60 | 148,13 | 0,68% | 738.103,00 |
| 12.09.2024 | 146,89 | 147,73 | 145,47 | 147,13 | 0,06% | 698.784,00 |
| 11.09.2024 | 147,75 | 147,98 | 144,75 | 147,04 | -0,78% | 1.044.301,00 |
| 10.09.2024 | 146,43 | 148,55 | 145,85 | 148,20 | 1,50% | 940.555,00 |
| 09.09.2024 | 144,05 | 146,06 | 143,62 | 146,01 | 1,44% | 819.178,00 |
| 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% | 684.921,00 |
| 04.09.2024 | 143,82 | 145,71 | 142,99 | 144,15 | 0,47% | 831.633,00 |
| 03.09.2024 | 142,85 | 145,24 | 142,52 | 143,48 | 0,25% | 879.603,00 |
| 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% | 811.237,00 |
| 28.08.2024 | 140,83 | 143,34 | 139,81 | 141,77 | 1,14% | 976.559,00 |
| 27.08.2024 | 140,51 | 141,72 | 139,69 | 140,17 | -0,63% | 552.462,00 |
| 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% | 765.098,00 |
| 21.08.2024 | 141,09 | 141,39 | 140,03 | 140,77 | -0,35% | 630.487,00 |
| 20.08.2024 | 141,73 | 142,11 | 140,95 | 141,27 | -0,21% | 520.340,00 |
| 19.08.2024 | 141,17 | 142,07 | 141,07 | 141,57 | 0,42% | 457.124,00 |
| 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% | 878.661,00 |
| 14.08.2024 | 141,00 | 142,80 | 140,16 | 141,67 | 0,20% | 562.393,00 |
| 13.08.2024 | 142,47 | 142,72 | 141,21 | 141,39 | -0,82% | 873.208,00 |
| 12.08.2024 | 142,11 | 142,78 | 141,09 | 142,56 | 0,20% | 668.596,00 |
| 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% | 1.187.982,00 |
| 07.08.2024 | 143,89 | 146,40 | 143,63 | 143,79 | 0,13% | 797.160,00 |
| 06.08.2024 | 144,15 | 145,65 | 142,95 | 143,60 | 0,62% | 1.131.287,00 |
| 05.08.2024 | 148,99 | 149,00 | 142,70 | 142,72 | -3,14% | 1.296.316,00 |
| 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% | 1.100.770,00 |