147,500$
0,34%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 147,21 | 147,50 | 145,45 | 146,19 | -0,55% | 982.697,00 |
| 01.04.2025 | 147,32 | 147,72 | 145,84 | 147,00 | -0,35% | 1.026.113,00 |
| 31.03.2025 | 146,97 | 149,99 | 146,86 | 147,52 | 0,88% | 1.863.371,00 |
| 28.03.2025 | 144,58 | 147,31 | 144,18 | 146,24 | 2,22% | 1.596.786,00 |
| 27.03.2025 | 141,85 | 144,20 | 141,41 | 143,06 | 1,37% | 1.346.440,00 |
| 26.03.2025 | 139,46 | 141,66 | 139,28 | 141,13 | 1,42% | 1.312.343,00 |
| 25.03.2025 | 139,77 | 140,48 | 136,94 | 139,16 | -0,39% | 1.727.747,00 |
| 24.03.2025 | 140,46 | 142,04 | 139,41 | 139,70 | -1,01% | 1.092.824,00 |
| 21.03.2025 | 141,83 | 143,75 | 139,98 | 141,13 | -0,48% | 2.607.230,00 |
| 20.03.2025 | 142,51 | 142,82 | 140,76 | 141,81 | -0,17% | 1.386.788,00 |
| 19.03.2025 | 143,46 | 144,23 | 141,20 | 142,05 | -1,87% | 1.547.100,00 |
| 18.03.2025 | 143,51 | 145,66 | 143,45 | 144,75 | -0,05% | 1.180.692,00 |
| 17.03.2025 | 143,80 | 146,77 | 143,01 | 144,82 | 0,35% | 1.645.700,00 |
| 14.03.2025 | 142,11 | 144,72 | 141,72 | 144,32 | 1,25% | 1.386.781,00 |
| 13.03.2025 | 141,05 | 143,58 | 140,06 | 142,54 | 1,19% | 1.598.134,00 |
| 12.03.2025 | 142,73 | 142,73 | 138,92 | 140,86 | -1,79% | 1.919.272,00 |
| 11.03.2025 | 149,03 | 149,03 | 143,26 | 143,43 | -3,94% | 1.740.999,00 |
| 10.03.2025 | 146,03 | 152,07 | 145,79 | 149,31 | 2,69% | 3.043.928,00 |
| 07.03.2025 | 138,81 | 145,99 | 138,61 | 145,40 | 5,23% | 2.702.907,00 |
| 06.03.2025 | 138,26 | 138,94 | 135,25 | 138,18 | 0,26% | 1.437.841,00 |
| 05.03.2025 | 138,54 | 140,30 | 137,26 | 137,82 | -0,99% | 1.465.653,00 |
| 04.03.2025 | 139,67 | 142,10 | 138,70 | 139,20 | -0,27% | 2.382.282,00 |
| 03.03.2025 | 135,25 | 139,64 | 135,10 | 139,57 | 2,65% | 1.189.903,00 |
| 28.02.2025 | 136,05 | 137,56 | 134,56 | 135,97 | 1,46% | 2.339.981,00 |
| 27.02.2025 | 133,62 | 136,18 | 133,17 | 134,02 | -0,77% | 1.179.245,00 |
| 26.02.2025 | 136,50 | 137,85 | 134,00 | 135,06 | -1,60% | 1.188.153,00 |
| 25.02.2025 | 133,78 | 138,73 | 133,05 | 137,25 | 2,74% | 2.203.474,00 |
| 24.02.2025 | 133,33 | 135,19 | 130,58 | 133,59 | 0,69% | 1.787.639,00 |
| 21.02.2025 | 128,20 | 133,82 | 128,16 | 132,68 | 3,12% | 2.116.815,00 |
| 20.02.2025 | 129,00 | 131,81 | 126,61 | 128,67 | 0,63% | 1.831.222,00 |
| 19.02.2025 | 127,50 | 128,20 | 126,46 | 127,86 | 0,54% | 1.804.341,00 |
| 18.02.2025 | 124,60 | 127,49 | 124,46 | 127,17 | 1,20% | 1.336.426,00 |
| 14.02.2025 | 127,00 | 127,46 | 125,04 | 125,66 | -0,95% | 1.698.820,00 |
| 13.02.2025 | 124,47 | 126,91 | 124,47 | 126,87 | 1,48% | 3.170.842,00 |
| 12.02.2025 | 123,94 | 125,32 | 122,97 | 125,02 | -0,05% | 1.489.859,00 |
| 11.02.2025 | 122,71 | 125,25 | 122,19 | 125,08 | 1,60% | 1.221.920,00 |
| 10.02.2025 | 122,31 | 123,35 | 121,40 | 123,11 | 0,51% | 817.613,00 |
| 07.02.2025 | 122,81 | 123,47 | 121,90 | 122,49 | -1,20% | 776.187,00 |
| 06.02.2025 | 123,76 | 124,22 | 123,06 | 123,98 | 0,30% | 794.379,00 |
| 05.02.2025 | 124,73 | 125,00 | 123,10 | 123,61 | -0,19% | 876.121,00 |
| 04.02.2025 | 124,87 | 124,92 | 123,26 | 123,85 | -1,52% | 1.342.190,00 |
| 03.02.2025 | 124,40 | 126,45 | 123,50 | 125,76 | 0,90% | 1.100.083,00 |
| 31.01.2025 | 123,66 | 124,96 | 123,33 | 124,64 | 0,79% | 1.073.086,00 |
| 30.01.2025 | 125,11 | 125,99 | 122,89 | 123,66 | -0,47% | 1.627.329,00 |
| 29.01.2025 | 126,24 | 127,05 | 123,47 | 124,25 | -1,65% | 889.318,00 |
| 28.01.2025 | 128,50 | 128,79 | 125,70 | 126,33 | -2,79% | 1.417.693,00 |
| 27.01.2025 | 122,72 | 130,22 | 122,59 | 129,95 | 6,84% | 2.270.618,00 |
| 24.01.2025 | 121,50 | 122,43 | 121,30 | 121,63 | -0,15% | 786.354,00 |
| 23.01.2025 | 121,16 | 121,90 | 120,63 | 121,81 | 0,11% | 1.201.843,00 |
| 22.01.2025 | 126,16 | 126,80 | 121,50 | 121,68 | -3,68% | 1.245.133,00 |
| 21.01.2025 | 127,13 | 128,39 | 126,00 | 126,33 | -0,21% | 1.035.868,00 |
| 17.01.2025 | 126,07 | 127,44 | 125,84 | 126,60 | 0,19% | 1.003.495,00 |
| 16.01.2025 | 123,24 | 126,40 | 122,80 | 126,36 | 2,29% | 967.576,00 |
| 15.01.2025 | 124,21 | 125,03 | 122,66 | 123,53 | 0,82% | 1.250.092,00 |
| 14.01.2025 | 121,45 | 122,74 | 121,04 | 122,52 | 1,25% | 773.136,00 |
| 13.01.2025 | 121,56 | 121,87 | 118,74 | 121,01 | -0,09% | 1.526.848,00 |
| 10.01.2025 | 121,67 | 122,83 | 120,92 | 121,12 | -1,22% | 1.308.987,00 |
| 08.01.2025 | 120,89 | 122,71 | 119,71 | 122,61 | 0,81% | 972.713,00 |
| 07.01.2025 | 122,53 | 123,24 | 121,22 | 121,63 | -0,28% | 758.665,00 |
| 06.01.2025 | 123,00 | 123,04 | 120,74 | 121,97 | -1,45% | 1.015.668,00 |
| 03.01.2025 | 124,05 | 125,12 | 123,65 | 123,77 | -0,07% | 728.531,00 |
| 02.01.2025 | 125,30 | 125,77 | 123,68 | 123,86 | -0,51% | 717.694,00 |
| 31.12.2024 | 124,53 | 125,14 | 123,85 | 124,49 | 0,20% | 1.015.988,00 |
| 30.12.2024 | 124,86 | 124,88 | 123,41 | 124,24 | -0,84% | 793.152,00 |
| 27.12.2024 | 125,53 | 126,57 | 124,75 | 125,29 | -0,69% | 703.755,00 |
| 26.12.2024 | 125,02 | 126,60 | 124,81 | 126,16 | 0,34% | 643.269,00 |
| 24.12.2024 | 125,23 | 126,24 | 124,72 | 125,73 | -0,20% | 470.068,00 |
| 23.12.2024 | 125,45 | 126,04 | 124,20 | 125,98 | 0,05% | 954.761,00 |
| 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 |