76,950$
-1,17%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 78,04 | 78,63 | 76,78 | 76,91 | -1,22% | 864.869,00 |
| 05.09.2024 | 79,87 | 79,95 | 76,94 | 77,86 | -3,10% | 1.528.770,00 |
| 04.09.2024 | 81,09 | 81,26 | 79,76 | 80,35 | -1,12% | 625.037,00 |
| 03.09.2024 | 83,53 | 83,67 | 80,65 | 81,26 | -2,94% | 740.763,00 |
| 30.08.2024 | 82,48 | 83,86 | 82,43 | 83,72 | 1,97% | 1.007.080,00 |
| 29.08.2024 | 82,40 | 82,94 | 81,13 | 82,10 | 0,32% | 603.103,00 |
| 28.08.2024 | 81,72 | 82,65 | 81,59 | 81,84 | 0,10% | 576.850,00 |
| 27.08.2024 | 81,85 | 82,39 | 80,99 | 81,76 | -0,73% | 702.370,00 |
| 26.08.2024 | 82,96 | 83,22 | 82,12 | 82,36 | -0,22% | 551.297,00 |
| 23.08.2024 | 81,82 | 83,09 | 81,18 | 82,54 | 1,74% | 562.529,00 |
| 22.08.2024 | 81,82 | 82,10 | 80,88 | 81,13 | -0,92% | 627.319,00 |
| 21.08.2024 | 81,19 | 81,94 | 81,02 | 81,88 | 1,34% | 546.011,00 |
| 20.08.2024 | 80,63 | 81,11 | 80,38 | 80,80 | 0,12% | 597.888,00 |
| 19.08.2024 | 79,91 | 80,71 | 79,59 | 80,70 | 1,32% | 531.218,00 |
| 16.08.2024 | 80,16 | 80,52 | 79,43 | 79,65 | -0,75% | 834.207,00 |
| 15.08.2024 | 80,86 | 81,25 | 79,86 | 80,25 | 0,61% | 733.880,00 |
| 14.08.2024 | 79,95 | 80,35 | 79,17 | 79,76 | 0,24% | 652.148,00 |
| 13.08.2024 | 79,51 | 79,79 | 78,63 | 79,57 | 0,89% | 670.595,00 |
| 12.08.2024 | 80,21 | 80,41 | 78,76 | 78,87 | -1,74% | 697.615,00 |
| 09.08.2024 | 80,53 | 81,27 | 79,61 | 80,27 | -0,27% | 628.008,00 |
| 08.08.2024 | 80,80 | 81,49 | 79,79 | 80,49 | 0,27% | 1.075.009,00 |
| 07.08.2024 | 81,99 | 83,62 | 79,96 | 80,27 | -1,70% | 1.291.502,00 |
| 06.08.2024 | 81,80 | 83,43 | 81,29 | 81,66 | 0,01% | 850.939,00 |
| 05.08.2024 | 80,73 | 82,56 | 79,67 | 81,65 | -0,91% | 1.243.232,00 |
| 02.08.2024 | 81,70 | 82,46 | 80,27 | 82,40 | -0,17% | 1.106.038,00 |
| 01.08.2024 | 85,02 | 85,87 | 81,36 | 82,54 | -2,94% | 860.196,00 |
| 31.07.2024 | 85,62 | 85,85 | 84,76 | 85,04 | -0,48% | 1.746.434,00 |
| 30.07.2024 | 85,22 | 85,98 | 84,99 | 85,45 | 1,12% | 881.064,00 |
| 29.07.2024 | 84,50 | 85,29 | 83,82 | 84,50 | 0,00% | 1.046.278,00 |
| 26.07.2024 | 83,55 | 84,91 | 83,30 | 84,50 | 2,82% | 1.149.759,00 |
| 25.07.2024 | 81,17 | 83,33 | 81,11 | 82,18 | 1,76% | 1.460.700,00 |
| 24.07.2024 | 80,88 | 82,50 | 80,65 | 80,76 | 0,36% | 1.958.307,00 |
| 23.07.2024 | 80,92 | 85,07 | 79,83 | 80,47 | -9,39% | 2.703.811,00 |
| 22.07.2024 | 88,15 | 89,08 | 86,67 | 88,81 | 0,93% | 1.138.820,00 |
| 19.07.2024 | 89,36 | 89,68 | 87,57 | 87,99 | -1,16% | 1.038.641,00 |
| 18.07.2024 | 89,80 | 92,45 | 88,84 | 89,02 | -1,24% | 822.059,00 |
| 17.07.2024 | 91,47 | 92,13 | 90,14 | 90,14 | -2,00% | 850.609,00 |
| 16.07.2024 | 88,77 | 92,14 | 88,50 | 91,98 | 4,76% | 1.316.357,00 |
| 15.07.2024 | 88,22 | 89,19 | 87,70 | 87,80 | -0,03% | 936.839,00 |
| 12.07.2024 | 86,94 | 88,64 | 86,65 | 87,83 | 2,03% | 999.053,00 |
| 11.07.2024 | 84,19 | 86,38 | 83,77 | 86,08 | 3,72% | 1.003.880,00 |
| 10.07.2024 | 81,18 | 83,13 | 81,08 | 82,99 | 2,80% | 1.012.917,00 |
| 09.07.2024 | 80,84 | 81,32 | 80,20 | 80,73 | -0,41% | 937.722,00 |
| 08.07.2024 | 80,72 | 81,35 | 80,43 | 81,06 | 0,72% | 667.508,00 |
| 05.07.2024 | 80,37 | 80,66 | 79,17 | 80,48 | -0,69% | 1.190.093,00 |
| 03.07.2024 | 80,77 | 81,68 | 80,53 | 81,04 | 0,19% | 539.803,00 |
| 02.07.2024 | 80,00 | 81,10 | 79,68 | 80,89 | 0,89% | 998.646,00 |
| 01.07.2024 | 82,19 | 82,24 | 80,17 | 80,18 | -1,96% | 582.633,00 |
| 28.06.2024 | 82,14 | 83,37 | 81,26 | 81,78 | -0,29% | 1.378.405,00 |
| 27.06.2024 | 81,69 | 82,67 | 81,67 | 82,02 | -0,44% | 772.480,00 |
| 26.06.2024 | 82,50 | 82,56 | 81,77 | 82,38 | -0,66% | 872.781,00 |
| 25.06.2024 | 83,93 | 84,22 | 82,02 | 82,93 | -1,78% | 922.057,00 |
| 24.06.2024 | 84,33 | 85,59 | 83,92 | 84,43 | 0,34% | 928.639,00 |
| 21.06.2024 | 83,96 | 84,26 | 82,75 | 84,14 | 0,26% | 1.486.354,00 |
| 20.06.2024 | 83,89 | 84,54 | 83,49 | 83,92 | -0,36% | 643.932,00 |
| 18.06.2024 | 83,54 | 84,65 | 83,20 | 84,22 | 0,65% | 782.078,00 |
| 17.06.2024 | 82,16 | 83,70 | 82,16 | 83,68 | 1,48% | 710.926,00 |
| 14.06.2024 | 82,60 | 82,89 | 80,99 | 82,46 | -1,45% | 699.616,00 |
| 13.06.2024 | 83,34 | 83,83 | 82,32 | 83,67 | 0,10% | 687.947,00 |
| 12.06.2024 | 83,63 | 84,30 | 83,11 | 83,59 | 2,45% | 712.021,00 |
| 11.06.2024 | 81,20 | 81,64 | 80,37 | 81,59 | 0,14% | 466.607,00 |
| 10.06.2024 | 80,71 | 81,53 | 80,59 | 81,48 | 0,49% | 450.326,00 |
| 07.06.2024 | 80,51 | 81,37 | 80,23 | 81,08 | 0,25% | 526.251,00 |
| 06.06.2024 | 81,92 | 82,41 | 80,38 | 80,88 | -1,46% | 567.564,00 |
| 05.06.2024 | 81,37 | 82,35 | 80,66 | 82,08 | 1,02% | 519.959,00 |
| 04.06.2024 | 81,94 | 82,18 | 81,07 | 81,25 | -1,16% | 813.855,00 |
| 03.06.2024 | 83,52 | 83,75 | 81,23 | 82,20 | -1,72% | 736.935,00 |
| 31.05.2024 | 82,21 | 83,77 | 82,08 | 83,64 | 1,93% | 2.391.474,00 |
| 30.05.2024 | 81,26 | 82,44 | 81,17 | 82,06 | 1,17% | 863.836,00 |
| 29.05.2024 | 81,76 | 82,33 | 80,93 | 81,11 | -1,73% | 1.390.834,00 |
| 28.05.2024 | 84,69 | 84,82 | 82,44 | 82,54 | -2,64% | 872.522,00 |
| 24.05.2024 | 84,35 | 85,00 | 84,19 | 84,78 | 0,84% | 590.060,00 |
| 23.05.2024 | 85,27 | 85,38 | 83,88 | 84,07 | -1,18% | 634.253,00 |
| 22.05.2024 | 85,57 | 86,76 | 84,85 | 85,07 | -0,78% | 791.008,00 |
| 21.05.2024 | 85,43 | 85,90 | 85,04 | 85,74 | -0,08% | 716.799,00 |
| 20.05.2024 | 85,83 | 86,44 | 85,62 | 85,81 | 0,15% | 664.667,00 |
| 17.05.2024 | 85,49 | 85,72 | 84,84 | 85,68 | 0,37% | 634.854,00 |
| 16.05.2024 | 86,50 | 87,21 | 85,36 | 85,36 | -1,62% | 770.704,00 |
| 15.05.2024 | 87,09 | 87,83 | 86,42 | 86,77 | 0,43% | 691.245,00 |
| 14.05.2024 | 86,54 | 86,78 | 86,13 | 86,40 | 0,40% | 508.661,00 |
| 13.05.2024 | 86,70 | 86,92 | 85,99 | 86,06 | -0,37% | 514.632,00 |
| 10.05.2024 | 86,65 | 87,36 | 86,28 | 86,38 | -0,01% | 459.833,00 |
| 09.05.2024 | 85,69 | 86,52 | 85,50 | 86,39 | 0,95% | 674.080,00 |
| 08.05.2024 | 85,23 | 85,71 | 85,03 | 85,58 | 0,42% | 498.136,00 |
| 07.05.2024 | 85,44 | 85,83 | 84,90 | 85,22 | 0,08% | 556.021,00 |
| 06.05.2024 | 84,98 | 85,47 | 84,78 | 85,15 | 1,00% | 541.379,00 |
| 03.05.2024 | 84,48 | 84,88 | 84,03 | 84,31 | 0,91% | 558.240,00 |
| 02.05.2024 | 83,09 | 83,93 | 82,82 | 83,55 | 0,92% | 734.167,00 |
| 01.05.2024 | 82,83 | 83,98 | 82,56 | 82,79 | -0,06% | 973.934,00 |
| 30.04.2024 | 84,01 | 84,94 | 82,67 | 82,84 | -1,74% | 1.530.906,00 |
| 29.04.2024 | 82,90 | 84,34 | 82,90 | 84,31 | 1,32% | 1.479.027,00 |
| 26.04.2024 | 82,33 | 84,11 | 82,33 | 83,21 | 0,47% | 1.316.242,00 |
| 25.04.2024 | 83,90 | 83,91 | 80,64 | 82,82 | -4,80% | 2.380.680,00 |
| 24.04.2024 | 87,77 | 88,77 | 86,30 | 87,00 | -1,05% | 1.237.116,00 |
| 23.04.2024 | 87,24 | 88,23 | 86,92 | 87,92 | 1,17% | 695.189,00 |
| 22.04.2024 | 86,25 | 87,90 | 85,78 | 86,90 | 0,96% | 1.267.363,00 |
| 19.04.2024 | 86,81 | 87,44 | 85,85 | 86,07 | -0,72% | 1.134.607,00 |
| 18.04.2024 | 87,00 | 87,93 | 86,51 | 86,69 | 0,27% | 1.199.173,00 |
| 17.04.2024 | 85,83 | 86,80 | 85,21 | 86,46 | 1,24% | 1.686.671,00 |
| 16.04.2024 | 84,98 | 85,75 | 84,61 | 85,40 | 0,29% | 886.806,00 |