125,000$
0,90%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 124,00 | 125,67 | 123,45 | 125,20 | 1,07% | 1.121.584,00 |
| 21.05.2026 | 122,50 | 124,13 | 121,94 | 123,88 | 1,24% | 1.280.012,00 |
| 20.05.2026 | 123,65 | 124,83 | 121,99 | 122,36 | -1,45% | 1.844.775,00 |
| 19.05.2026 | 124,97 | 126,32 | 123,85 | 124,16 | -0,54% | 1.586.522,00 |
| 18.05.2026 | 125,14 | 126,63 | 123,52 | 124,83 | 0,43% | 1.898.802,00 |
| 15.05.2026 | 126,31 | 126,86 | 124,26 | 124,29 | -1,34% | 2.994.730,00 |
| 14.05.2026 | 127,24 | 127,79 | 125,95 | 125,98 | -1,09% | 1.285.991,00 |
| 13.05.2026 | 126,25 | 127,67 | 125,46 | 127,37 | -0,22% | 1.670.103,00 |
| 12.05.2026 | 125,37 | 127,98 | 124,90 | 127,65 | 1,30% | 2.685.738,00 |
| 11.05.2026 | 125,82 | 126,22 | 124,99 | 126,01 | 0,77% | 1.573.571,00 |
| 08.05.2026 | 126,45 | 127,41 | 124,94 | 125,05 | -0,91% | 1.305.623,00 |
| 07.05.2026 | 124,86 | 126,92 | 123,55 | 126,20 | 0,41% | 1.765.961,00 |
| 06.05.2026 | 125,00 | 127,17 | 124,69 | 125,68 | -0,29% | 1.654.925,00 |
| 05.05.2026 | 126,34 | 127,00 | 124,85 | 126,05 | -0,63% | 1.395.367,00 |
| 04.05.2026 | 126,84 | 127,58 | 125,42 | 126,85 | -0,42% | 1.713.814,00 |
| 01.05.2026 | 129,48 | 129,48 | 126,94 | 127,38 | -0,81% | 1.980.900,00 |
| 30.04.2026 | 134,99 | 136,75 | 126,12 | 128,42 | -2,69% | 3.024.323,00 |
| 29.04.2026 | 131,81 | 133,45 | 131,53 | 131,97 | -0,53% | 1.810.316,00 |
| 28.04.2026 | 133,88 | 134,61 | 131,55 | 132,67 | 0,54% | 1.253.924,00 |
| 27.04.2026 | 132,38 | 133,26 | 131,86 | 131,96 | -0,35% | 1.357.842,00 |
| 24.04.2026 | 134,44 | 135,48 | 132,35 | 132,42 | -1,89% | 1.780.474,00 |
| 23.04.2026 | 132,42 | 135,53 | 131,90 | 134,97 | 2,93% | 1.530.471,00 |
| 22.04.2026 | 132,48 | 133,98 | 130,59 | 131,13 | -0,70% | 1.356.839,00 |
| 21.04.2026 | 133,93 | 134,12 | 130,72 | 132,05 | -0,90% | 1.752.697,00 |
| 20.04.2026 | 132,74 | 135,64 | 132,05 | 133,25 | 1,25% | 1.673.030,00 |
| 17.04.2026 | 129,49 | 131,81 | 128,50 | 131,61 | 0,70% | 2.097.470,00 |
| 16.04.2026 | 130,31 | 130,74 | 128,81 | 130,70 | 0,30% | 2.285.461,00 |
| 15.04.2026 | 132,10 | 132,27 | 128,79 | 130,31 | -2,31% | 2.949.897,00 |
| 14.04.2026 | 134,19 | 134,60 | 132,19 | 133,39 | -0,76% | 1.880.183,00 |
| 13.04.2026 | 136,03 | 136,93 | 133,47 | 134,41 | -2,05% | 1.827.640,00 |
| 10.04.2026 | 138,99 | 139,63 | 136,59 | 137,22 | -1,46% | 1.726.659,00 |
| 09.04.2026 | 136,05 | 139,49 | 135,60 | 139,25 | 2,12% | 2.728.423,00 |
| 08.04.2026 | 133,00 | 136,42 | 130,86 | 136,36 | 0,73% | 2.999.532,00 |
| 07.04.2026 | 138,17 | 138,63 | 135,31 | 135,37 | -1,84% | 1.658.087,00 |
| 06.04.2026 | 137,91 | 138,56 | 137,20 | 137,91 | -0,17% | 945.044,00 |
| 02.04.2026 | 137,92 | 139,25 | 137,39 | 138,14 | 0,99% | 1.608.253,00 |
| 01.04.2026 | 135,08 | 137,46 | 135,08 | 136,79 | 0,51% | 1.728.643,00 |
| 31.03.2026 | 139,11 | 139,30 | 134,76 | 136,09 | -1,97% | 1.889.340,00 |
| 30.03.2026 | 138,17 | 139,49 | 137,00 | 138,82 | 1,43% | 1.029.647,00 |
| 27.03.2026 | 137,43 | 138,74 | 136,61 | 136,86 | -0,47% | 1.609.401,00 |
| 26.03.2026 | 134,30 | 138,20 | 133,60 | 137,51 | 2,17% | 1.456.808,00 |
| 25.03.2026 | 134,18 | 135,40 | 131,52 | 134,59 | 0,76% | 1.714.132,00 |
| 24.03.2026 | 135,51 | 137,70 | 133,55 | 133,58 | -1,58% | 1.885.444,00 |
| 23.03.2026 | 135,90 | 136,96 | 135,21 | 135,73 | -0,04% | 1.728.272,00 |
| 20.03.2026 | 137,06 | 137,74 | 135,14 | 135,79 | -0,96% | 4.091.888,00 |
| 19.03.2026 | 136,35 | 137,37 | 134,55 | 137,10 | 0,26% | 2.095.513,00 |
| 18.03.2026 | 138,00 | 138,56 | 135,54 | 136,75 | -1,07% | 1.480.482,00 |
| 17.03.2026 | 139,91 | 140,08 | 137,93 | 138,23 | -0,64% | 1.634.306,00 |
| 16.03.2026 | 140,25 | 140,44 | 137,48 | 139,12 | -0,41% | 1.598.589,00 |
| 13.03.2026 | 139,73 | 140,63 | 138,30 | 139,69 | 1,04% | 1.603.984,00 |
| 12.03.2026 | 133,80 | 141,21 | 133,04 | 138,25 | 2,91% | 2.707.303,00 |
| 11.03.2026 | 132,11 | 134,64 | 132,04 | 134,34 | 1,13% | 1.432.456,00 |
| 10.03.2026 | 136,82 | 137,77 | 132,60 | 132,84 | -3,55% | 1.634.973,00 |
| 09.03.2026 | 137,00 | 138,59 | 134,91 | 137,73 | 0,17% | 2.658.071,00 |
| 06.03.2026 | 134,30 | 137,81 | 132,87 | 137,49 | 2,12% | 1.661.509,00 |
| 05.03.2026 | 135,37 | 136,89 | 134,47 | 134,63 | -1,30% | 1.926.696,00 |
| 04.03.2026 | 135,40 | 136,76 | 134,01 | 136,41 | 0,44% | 1.781.069,00 |
| 03.03.2026 | 134,24 | 136,49 | 131,71 | 135,81 | 0,27% | 2.006.659,00 |
| 02.03.2026 | 135,52 | 137,27 | 135,09 | 135,44 | -0,43% | 1.463.616,00 |
| 27.02.2026 | 135,26 | 137,72 | 134,47 | 136,03 | 1,27% | 2.564.637,00 |
| 26.02.2026 | 134,66 | 135,18 | 133,22 | 134,32 | 0,07% | 1.616.020,00 |
| 25.02.2026 | 133,62 | 134,32 | 131,35 | 134,22 | 0,10% | 1.603.828,00 |
| 24.02.2026 | 133,26 | 134,11 | 131,75 | 134,08 | 0,87% | 1.543.280,00 |
| 23.02.2026 | 130,41 | 133,19 | 130,20 | 132,92 | 2,74% | 2.022.822,00 |
| 20.02.2026 | 132,28 | 132,50 | 129,22 | 129,37 | -1,51% | 2.333.060,00 |
| 19.02.2026 | 132,10 | 134,21 | 129,18 | 131,36 | 0,15% | 1.577.600,00 |
| 18.02.2026 | 132,37 | 134,60 | 130,44 | 131,16 | -1,76% | 2.357.636,00 |
| 17.02.2026 | 134,18 | 135,00 | 132,06 | 133,51 | 0,01% | 2.177.145,00 |
| 13.02.2026 | 127,85 | 133,68 | 127,85 | 133,50 | 4,00% | 3.176.791,00 |
| 12.02.2026 | 123,75 | 129,89 | 123,50 | 128,37 | 3,78% | 3.449.440,00 |
| 11.02.2026 | 124,59 | 124,98 | 122,96 | 123,69 | -1,07% | 1.649.691,00 |
| 10.02.2026 | 122,58 | 126,38 | 122,00 | 125,03 | 1,69% | 1.714.015,00 |
| 09.02.2026 | 124,33 | 124,54 | 121,28 | 122,95 | -1,11% | 1.828.396,00 |
| 06.02.2026 | 126,46 | 127,27 | 124,15 | 124,33 | -1,07% | 1.370.141,00 |
| 05.02.2026 | 124,95 | 127,50 | 124,57 | 125,68 | 1,11% | 2.052.014,00 |
| 04.02.2026 | 127,03 | 127,42 | 124,00 | 124,30 | -1,26% | 2.150.054,00 |
| 03.02.2026 | 126,57 | 129,91 | 125,52 | 125,89 | -0,54% | 2.644.635,00 |
| 02.02.2026 | 129,61 | 129,89 | 126,38 | 126,57 | -1,98% | 1.656.277,00 |
| 30.01.2026 | 129,26 | 129,26 | 127,51 | 129,13 | 0,10% | 1.039.299,00 |
| 29.01.2026 | 127,05 | 130,05 | 127,05 | 129,00 | 1,53% | 1.377.477,00 |
| 28.01.2026 | 130,49 | 131,20 | 126,36 | 127,05 | -2,67% | 1.489.285,00 |
| 27.01.2026 | 130,39 | 131,63 | 129,37 | 130,53 | -0,16% | 1.284.346,00 |
| 26.01.2026 | 130,45 | 132,13 | 130,16 | 130,74 | 0,79% | 1.292.475,00 |
| 23.01.2026 | 131,56 | 131,88 | 129,27 | 129,71 | -1,41% | 1.184.872,00 |
| 22.01.2026 | 131,08 | 132,68 | 129,83 | 131,56 | 0,44% | 1.205.104,00 |
| 21.01.2026 | 132,23 | 132,86 | 130,53 | 130,99 | -0,33% | 1.334.642,00 |
| 20.01.2026 | 132,61 | 133,50 | 129,90 | 131,42 | -1,44% | 1.455.314,00 |
| 16.01.2026 | 132,69 | 133,73 | 132,32 | 133,34 | -0,01% | 1.532.010,00 |
| 15.01.2026 | 132,21 | 133,65 | 131,88 | 133,35 | 0,68% | 1.682.532,00 |
| 14.01.2026 | 131,47 | 132,87 | 130,85 | 132,45 | 0,91% | 1.515.611,00 |
| 13.01.2026 | 129,67 | 131,38 | 128,68 | 131,26 | 0,74% | 2.202.147,00 |
| 12.01.2026 | 130,31 | 132,27 | 129,26 | 130,30 | 1,81% | 1.691.621,00 |
| 09.01.2026 | 128,57 | 129,92 | 127,57 | 127,98 | -1,00% | 1.467.469,00 |
| 08.01.2026 | 126,72 | 129,93 | 126,72 | 129,27 | 1,57% | 1.742.579,00 |
| 07.01.2026 | 129,56 | 130,54 | 127,17 | 127,27 | -1,32% | 1.419.185,00 |
| 06.01.2026 | 127,18 | 129,93 | 126,85 | 128,97 | 1,23% | 1.662.254,00 |
| 05.01.2026 | 129,58 | 130,10 | 125,56 | 127,40 | -2,24% | 2.391.660,00 |
| 02.01.2026 | 130,50 | 131,36 | 129,13 | 130,32 | -0,14% | 864.766,00 |
| 31.12.2025 | 130,92 | 131,38 | 130,36 | 130,50 | -0,48% | 658.893,00 |
| 30.12.2025 | 130,94 | 131,84 | 130,70 | 131,13 | 0,14% | 789.427,00 |