72,200$
-0,44%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 72,60 | 72,73 | 71,88 | 72,21 | -0,43% | 1.251.606,00 |
| 14.08.2025 | 72,89 | 73,18 | 72,21 | 72,52 | -1,52% | 908.678,00 |
| 13.08.2025 | 71,50 | 73,81 | 71,30 | 73,64 | 3,24% | 1.235.026,00 |
| 12.08.2025 | 70,58 | 71,42 | 70,35 | 71,33 | 1,13% | 872.837,00 |
| 11.08.2025 | 70,79 | 71,13 | 69,53 | 70,53 | -0,42% | 1.083.627,00 |
| 08.08.2025 | 70,51 | 70,93 | 70,28 | 70,83 | 0,30% | 1.357.333,00 |
| 07.08.2025 | 71,02 | 71,57 | 70,38 | 70,62 | 0,09% | 859.884,00 |
| 06.08.2025 | 70,53 | 71,26 | 70,36 | 70,56 | 0,34% | 1.020.567,00 |
| 05.08.2025 | 70,38 | 70,82 | 69,74 | 70,32 | -0,03% | 1.132.636,00 |
| 04.08.2025 | 70,45 | 70,59 | 69,89 | 70,34 | -0,10% | 1.109.820,00 |
| 01.08.2025 | 70,50 | 70,79 | 69,55 | 70,41 | -0,54% | 1.262.963,00 |
| 31.07.2025 | 70,03 | 71,14 | 69,89 | 70,79 | -0,06% | 2.460.352,00 |
| 30.07.2025 | 71,63 | 71,68 | 70,32 | 70,83 | -1,13% | 1.445.908,00 |
| 29.07.2025 | 71,48 | 71,72 | 70,70 | 71,64 | 0,86% | 1.382.485,00 |
| 28.07.2025 | 71,93 | 71,93 | 70,87 | 71,03 | -1,43% | 1.384.209,00 |
| 25.07.2025 | 74,16 | 74,38 | 71,49 | 72,06 | -2,54% | 1.924.093,00 |
| 24.07.2025 | 73,54 | 77,31 | 72,55 | 73,94 | 3,59% | 4.154.782,00 |
| 23.07.2025 | 71,47 | 72,07 | 71,19 | 71,38 | 0,39% | 1.819.905,00 |
| 22.07.2025 | 69,23 | 71,15 | 69,02 | 71,10 | 2,94% | 1.667.974,00 |
| 21.07.2025 | 70,40 | 70,73 | 69,03 | 69,07 | -1,75% | 1.757.896,00 |
| 18.07.2025 | 70,87 | 71,05 | 69,90 | 70,30 | -0,64% | 2.486.898,00 |
| 17.07.2025 | 68,21 | 70,80 | 68,21 | 70,75 | 3,97% | 2.210.243,00 |
| 16.07.2025 | 67,27 | 68,09 | 66,79 | 68,05 | 1,20% | 1.710.812,00 |
| 15.07.2025 | 69,19 | 69,43 | 67,13 | 67,24 | -2,34% | 1.198.522,00 |
| 14.07.2025 | 68,87 | 69,15 | 68,22 | 68,85 | -0,33% | 863.969,00 |
| 11.07.2025 | 69,76 | 70,11 | 68,90 | 69,08 | -1,97% | 1.076.946,00 |
| 10.07.2025 | 69,51 | 71,72 | 69,49 | 70,47 | 1,40% | 1.588.135,00 |
| 09.07.2025 | 68,39 | 69,66 | 68,21 | 69,50 | 1,52% | 1.346.095,00 |
| 08.07.2025 | 68,04 | 68,80 | 67,78 | 68,46 | 0,59% | 1.200.165,00 |
| 07.07.2025 | 67,89 | 68,54 | 67,43 | 68,06 | 0,21% | 1.935.311,00 |
| 03.07.2025 | 68,09 | 68,37 | 67,67 | 67,92 | -0,25% | 658.943,00 |
| 02.07.2025 | 67,68 | 68,15 | 67,16 | 68,09 | 0,49% | 1.106.381,00 |
| 01.07.2025 | 65,28 | 68,96 | 65,27 | 67,76 | 3,34% | 1.437.275,00 |
| 30.06.2025 | 65,68 | 65,84 | 65,18 | 65,57 | -0,12% | 1.431.525,00 |
| 27.06.2025 | 64,87 | 65,81 | 64,79 | 65,65 | 1,52% | 2.027.503,00 |
| 26.06.2025 | 64,65 | 65,04 | 64,28 | 64,67 | -0,57% | 967.284,00 |
| 25.06.2025 | 65,09 | 65,28 | 64,47 | 65,04 | 0,15% | 1.290.176,00 |
| 24.06.2025 | 64,32 | 64,99 | 64,05 | 64,94 | 1,25% | 878.375,00 |
| 23.06.2025 | 62,67 | 64,15 | 62,26 | 64,14 | 2,23% | 1.383.895,00 |
| 20.06.2025 | 63,55 | 63,55 | 62,20 | 62,74 | -0,54% | 2.773.550,00 |
| 18.06.2025 | 63,18 | 63,72 | 63,00 | 63,08 | -0,24% | 1.198.819,00 |
| 17.06.2025 | 63,90 | 64,43 | 63,02 | 63,23 | -1,69% | 1.416.699,00 |
| 16.06.2025 | 64,25 | 64,38 | 63,48 | 64,32 | 0,80% | 1.551.842,00 |
| 13.06.2025 | 64,00 | 64,43 | 63,55 | 63,81 | -0,68% | 2.217.071,00 |
| 12.06.2025 | 65,22 | 65,22 | 63,80 | 64,25 | -1,80% | 1.759.246,00 |
| 11.06.2025 | 66,08 | 66,17 | 65,21 | 65,43 | -0,47% | 1.170.842,00 |
| 10.06.2025 | 65,16 | 65,95 | 64,73 | 65,74 | 1,40% | 1.276.101,00 |
| 09.06.2025 | 64,39 | 65,18 | 64,36 | 64,83 | 0,76% | 1.307.376,00 |
| 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 |