137,700$
0,15%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 136,60 | 138,59 | 134,91 | 137,73 | 0,17% | 190,00 |
| 06.03.2026 | 134,30 | 137,81 | 132,87 | 137,49 | 2,12% | 190,00 |
| 05.03.2026 | 135,71 | 136,89 | 134,47 | 134,63 | -1,30% | 1.926.683,00 |
| 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 |