64,340$
0,85%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,15 | 64,53 | 63,94 | 64,34 | 0,85% | 1.316.260,00 |
| 05.06.2025 | 64,45 | 64,49 | 63,06 | 63,80 | -0,78% | 2.320.114,00 |
| 04.06.2025 | 64,26 | 64,89 | 64,11 | 64,30 | 0,47% | 1.347.801,00 |
| 03.06.2025 | 63,15 | 64,22 | 62,65 | 64,00 | 1,57% | 1.812.205,00 |
| 02.06.2025 | 63,96 | 64,20 | 62,63 | 63,01 | -2,02% | 2.430.703,00 |
| 30.05.2025 | 64,43 | 64,83 | 63,85 | 64,31 | -0,65% | 10.261.105,00 |
| 29.05.2025 | 64,75 | 65,00 | 64,04 | 64,73 | 0,78% | 2.026.853,00 |
| 28.05.2025 | 68,50 | 68,50 | 63,61 | 64,23 | -6,33% | 3.496.243,00 |
| 27.05.2025 | 67,64 | 68,67 | 67,01 | 68,57 | 2,31% | 1.738.260,00 |
| 23.05.2025 | 66,38 | 67,15 | 66,25 | 67,02 | -0,52% | 1.270.452,00 |
| 22.05.2025 | 66,84 | 67,60 | 66,32 | 67,37 | 0,37% | 1.381.293,00 |
| 21.05.2025 | 68,80 | 68,90 | 67,00 | 67,12 | -3,59% | 1.385.622,00 |
| 20.05.2025 | 70,36 | 70,72 | 69,46 | 69,62 | -1,26% | 947.586,00 |
| 19.05.2025 | 69,97 | 70,58 | 69,66 | 70,51 | -0,01% | 1.193.263,00 |
| 16.05.2025 | 69,48 | 70,54 | 69,30 | 70,52 | 1,58% | 1.580.066,00 |
| 15.05.2025 | 68,69 | 69,48 | 67,84 | 69,42 | 1,57% | 1.467.675,00 |
| 14.05.2025 | 69,60 | 69,80 | 68,29 | 68,35 | -2,52% | 1.747.634,00 |
| 13.05.2025 | 70,67 | 70,71 | 70,06 | 70,12 | -0,48% | 837.387,00 |
| 12.05.2025 | 69,99 | 70,89 | 69,67 | 70,46 | 3,18% | 1.003.850,00 |
| 09.05.2025 | 68,18 | 68,45 | 68,00 | 68,29 | 0,41% | 728.933,00 |
| 08.05.2025 | 67,50 | 68,59 | 67,23 | 68,01 | 1,61% | 1.185.341,00 |
| 07.05.2025 | 67,59 | 67,98 | 66,71 | 66,93 | -0,80% | 1.514.779,00 |
| 06.05.2025 | 67,85 | 68,27 | 67,40 | 67,47 | -1,27% | 936.268,00 |
| 05.05.2025 | 67,87 | 68,75 | 67,75 | 68,34 | -0,16% | 1.277.480,00 |
| 02.05.2025 | 67,81 | 68,88 | 67,61 | 68,45 | 1,54% | 877.238,00 |
| 01.05.2025 | 67,78 | 68,48 | 67,08 | 67,41 | -0,66% | 1.570.371,00 |
| 30.04.2025 | 66,77 | 68,22 | 65,79 | 67,86 | 1,25% | 1.975.912,00 |
| 29.04.2025 | 66,32 | 68,18 | 66,29 | 67,02 | 3,46% | 2.629.315,00 |
| 28.04.2025 | 65,05 | 65,46 | 64,26 | 64,78 | -0,32% | 1.687.503,00 |
| 25.04.2025 | 65,08 | 65,34 | 64,42 | 64,99 | -0,47% | 1.298.814,00 |
| 24.04.2025 | 63,96 | 65,57 | 63,30 | 65,30 | 2,34% | 1.241.443,00 |
| 23.04.2025 | 65,21 | 65,57 | 63,62 | 63,81 | -0,23% | 1.449.893,00 |
| 22.04.2025 | 62,24 | 64,02 | 62,02 | 63,96 | 3,65% | 1.911.441,00 |
| 21.04.2025 | 62,57 | 62,78 | 61,35 | 61,71 | -2,26% | 1.262.772,00 |
| 17.04.2025 | 62,97 | 63,69 | 62,93 | 63,14 | 0,45% | 1.376.103,00 |
| 16.04.2025 | 63,98 | 64,02 | 62,44 | 62,86 | -1,55% | 1.447.996,00 |
| 15.04.2025 | 65,03 | 65,59 | 63,72 | 63,85 | -2,07% | 1.478.765,00 |
| 14.04.2025 | 65,11 | 65,50 | 64,40 | 65,20 | 1,09% | 1.440.732,00 |
| 11.04.2025 | 63,07 | 64,92 | 62,56 | 64,50 | 2,59% | 1.588.927,00 |
| 10.04.2025 | 62,40 | 63,24 | 60,95 | 62,87 | 0,50% | 1.950.728,00 |
| 09.04.2025 | 59,31 | 62,99 | 58,83 | 62,56 | 4,91% | 2.578.506,00 |
| 08.04.2025 | 61,78 | 62,44 | 59,12 | 59,63 | -1,67% | 2.143.932,00 |
| 07.04.2025 | 60,91 | 62,79 | 59,73 | 60,64 | -2,18% | 2.212.321,00 |
| 04.04.2025 | 62,64 | 63,74 | 61,89 | 61,99 | -2,62% | 1.853.079,00 |
| 03.04.2025 | 64,49 | 64,80 | 63,02 | 63,66 | -3,72% | 1.639.869,00 |
| 02.04.2025 | 65,00 | 66,25 | 64,92 | 66,12 | 0,79% | 1.391.764,00 |
| 01.04.2025 | 65,56 | 65,71 | 64,74 | 65,60 | 0,37% | 1.809.628,00 |
| 31.03.2025 | 65,27 | 65,92 | 64,70 | 65,36 | -0,38% | 1.619.373,00 |
| 28.03.2025 | 66,99 | 67,25 | 65,54 | 65,61 | -1,93% | 762.143,00 |
| 27.03.2025 | 67,48 | 67,51 | 66,52 | 66,90 | -0,67% | 764.695,00 |
| 26.03.2025 | 66,74 | 68,02 | 66,66 | 67,35 | 0,93% | 984.515,00 |
| 25.03.2025 | 66,35 | 67,30 | 65,95 | 66,73 | 0,54% | 1.036.016,00 |
| 24.03.2025 | 67,10 | 67,84 | 66,24 | 66,37 | -0,20% | 1.018.448,00 |
| 21.03.2025 | 66,28 | 66,82 | 65,89 | 66,50 | -0,31% | 4.061.295,00 |
| 20.03.2025 | 67,05 | 67,31 | 66,52 | 66,71 | -1,32% | 1.101.423,00 |
| 19.03.2025 | 67,51 | 67,94 | 67,05 | 67,60 | -0,09% | 1.216.863,00 |
| 18.03.2025 | 67,46 | 67,96 | 67,08 | 67,66 | 0,25% | 1.004.809,00 |
| 17.03.2025 | 66,18 | 67,72 | 66,15 | 67,49 | 0,96% | 1.130.158,00 |
| 14.03.2025 | 66,22 | 66,92 | 65,45 | 66,85 | 2,14% | 1.152.731,00 |
| 13.03.2025 | 65,26 | 65,98 | 65,02 | 65,45 | -0,29% | 1.170.567,00 |
| 12.03.2025 | 67,22 | 67,57 | 65,62 | 65,64 | -2,19% | 1.364.184,00 |
| 11.03.2025 | 69,65 | 69,99 | 66,48 | 67,11 | -3,59% | 1.939.551,00 |
| 10.03.2025 | 69,04 | 70,95 | 69,04 | 69,61 | 0,29% | 1.471.485,00 |
| 07.03.2025 | 68,02 | 69,98 | 68,02 | 69,41 | 1,73% | 1.389.694,00 |
| 06.03.2025 | 66,48 | 68,39 | 66,12 | 68,23 | 2,60% | 1.623.796,00 |
| 05.03.2025 | 66,02 | 67,00 | 65,64 | 66,50 | 1,36% | 1.418.221,00 |
| 04.03.2025 | 65,64 | 66,75 | 65,13 | 65,61 | -1,16% | 1.651.474,00 |
| 03.03.2025 | 66,99 | 67,29 | 66,10 | 66,38 | -0,15% | 1.617.619,00 |
| 28.02.2025 | 66,22 | 66,99 | 65,63 | 66,48 | 0,82% | 1.386.881,00 |
| 27.02.2025 | 66,06 | 66,70 | 65,56 | 65,94 | -0,33% | 794.828,00 |
| 26.02.2025 | 67,01 | 67,45 | 66,10 | 66,16 | -1,24% | 1.091.070,00 |
| 25.02.2025 | 66,50 | 67,58 | 66,44 | 66,99 | 1,15% | 1.294.719,00 |
| 24.02.2025 | 65,95 | 66,65 | 65,21 | 66,23 | 0,38% | 925.768,00 |
| 21.02.2025 | 67,12 | 67,44 | 65,62 | 65,98 | -1,21% | 1.097.764,00 |
| 20.02.2025 | 67,18 | 67,77 | 66,65 | 66,79 | -0,85% | 1.275.089,00 |
| 19.02.2025 | 65,04 | 67,64 | 65,04 | 67,36 | 2,50% | 2.437.105,00 |
| 18.02.2025 | 66,36 | 66,71 | 65,55 | 65,72 | -0,76% | 1.486.163,00 |
| 14.02.2025 | 66,35 | 67,07 | 65,92 | 66,22 | 0,33% | 1.719.948,00 |
| 13.02.2025 | 65,24 | 66,10 | 65,24 | 66,00 | 1,15% | 1.334.682,00 |
| 12.02.2025 | 64,84 | 65,68 | 64,55 | 65,25 | -1,09% | 863.032,00 |
| 11.02.2025 | 66,03 | 66,07 | 65,38 | 65,97 | 0,37% | 727.060,00 |
| 10.02.2025 | 65,50 | 66,01 | 65,00 | 65,73 | 0,87% | 952.286,00 |
| 07.02.2025 | 65,41 | 66,25 | 65,05 | 65,16 | -0,53% | 1.263.832,00 |
| 06.02.2025 | 65,87 | 66,10 | 65,44 | 65,51 | -0,20% | 1.148.155,00 |
| 05.02.2025 | 65,88 | 66,15 | 64,94 | 65,64 | -0,03% | 1.491.746,00 |
| 04.02.2025 | 67,21 | 67,76 | 65,65 | 65,66 | -2,06% | 1.998.334,00 |
| 03.02.2025 | 66,95 | 67,58 | 65,58 | 67,04 | -0,39% | 1.950.115,00 |
| 31.01.2025 | 67,75 | 68,82 | 66,75 | 67,30 | -0,01% | 2.674.660,00 |
| 30.01.2025 | 66,51 | 67,66 | 65,53 | 67,31 | -2,76% | 3.225.270,00 |
| 29.01.2025 | 69,84 | 69,87 | 68,84 | 69,22 | -0,93% | 1.512.742,00 |
| 28.01.2025 | 71,89 | 71,89 | 69,58 | 69,87 | -2,18% | 1.390.162,00 |
| 27.01.2025 | 71,20 | 71,84 | 70,68 | 71,43 | 1,22% | 1.106.579,00 |
| 24.01.2025 | 71,08 | 71,34 | 70,40 | 70,57 | -0,98% | 1.458.460,00 |
| 23.01.2025 | 71,23 | 71,85 | 70,29 | 71,27 | 0,42% | 1.561.406,00 |
| 22.01.2025 | 71,89 | 72,04 | 70,36 | 70,97 | -2,37% | 1.699.718,00 |
| 21.01.2025 | 72,58 | 73,16 | 72,29 | 72,69 | 1,23% | 968.799,00 |
| 17.01.2025 | 71,94 | 72,27 | 71,28 | 71,81 | 0,57% | 1.285.711,00 |
| 16.01.2025 | 70,91 | 71,47 | 70,68 | 71,40 | 0,63% | 965.032,00 |
| 15.01.2025 | 72,47 | 73,09 | 70,90 | 70,95 | -0,42% | 1.701.695,00 |
| 14.01.2025 | 69,50 | 71,35 | 69,42 | 71,25 | 3,82% | 1.716.542,00 |