73,085$
-0,44%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,20 | 73,56 | 72,43 | 73,10 | -0,42% | 1.036.766,00 |
| 30.09.2025 | 73,16 | 73,56 | 72,87 | 73,41 | 0,91% | 750.958,00 |
| 29.09.2025 | 73,46 | 73,46 | 72,53 | 72,75 | 0,41% | 667.591,00 |
| 26.09.2025 | 71,62 | 72,55 | 71,29 | 72,45 | 1,47% | 637.201,00 |
| 25.09.2025 | 71,98 | 72,15 | 71,09 | 71,40 | -0,78% | 682.006,00 |
| 24.09.2025 | 71,81 | 72,70 | 71,73 | 71,96 | -0,29% | 820.853,00 |
| 23.09.2025 | 72,67 | 73,33 | 71,74 | 72,17 | -0,12% | 622.310,00 |
| 22.09.2025 | 72,69 | 72,82 | 72,09 | 72,26 | -1,14% | 768.976,00 |
| 19.09.2025 | 72,88 | 73,39 | 72,48 | 73,09 | 0,03% | 2.025.689,00 |
| 18.09.2025 | 73,38 | 73,52 | 72,69 | 73,07 | -0,07% | 911.570,00 |
| 17.09.2025 | 73,80 | 75,20 | 72,65 | 73,12 | -0,67% | 1.037.970,00 |
| 16.09.2025 | 73,06 | 73,71 | 72,78 | 73,61 | 0,49% | 639.915,00 |
| 15.09.2025 | 72,83 | 73,43 | 72,47 | 73,25 | 0,94% | 799.625,00 |
| 12.09.2025 | 73,81 | 74,16 | 72,53 | 72,57 | -2,33% | 766.708,00 |
| 11.09.2025 | 72,73 | 74,72 | 72,50 | 74,30 | 2,50% | 1.673.138,00 |
| 10.09.2025 | 71,73 | 72,65 | 71,69 | 72,49 | 0,68% | 1.104.970,00 |
| 09.09.2025 | 73,48 | 73,56 | 71,26 | 72,00 | -2,65% | 1.200.583,00 |
| 08.09.2025 | 73,41 | 74,09 | 72,67 | 73,96 | 0,38% | 1.165.729,00 |
| 05.09.2025 | 73,04 | 74,09 | 72,94 | 73,68 | 1,43% | 1.445.124,00 |
| 04.09.2025 | 71,11 | 72,64 | 70,79 | 72,64 | 2,61% | 1.185.832,00 |
| 03.09.2025 | 70,17 | 71,16 | 70,00 | 70,79 | 0,58% | 1.337.043,00 |
| 02.09.2025 | 70,11 | 70,96 | 70,09 | 70,38 | -1,28% | 1.311.529,00 |
| 29.08.2025 | 72,05 | 72,07 | 71,02 | 71,29 | -0,46% | 886.399,00 |
| 28.08.2025 | 72,74 | 72,83 | 71,32 | 71,62 | -1,10% | 1.081.358,00 |
| 27.08.2025 | 72,27 | 73,07 | 71,90 | 72,42 | 0,06% | 1.111.850,00 |
| 26.08.2025 | 72,28 | 73,04 | 72,20 | 72,38 | -0,22% | 1.115.319,00 |
| 25.08.2025 | 73,40 | 73,42 | 72,36 | 72,54 | -1,45% | 606.845,00 |
| 22.08.2025 | 72,13 | 73,85 | 71,91 | 73,61 | 2,59% | 674.080,00 |
| 21.08.2025 | 71,50 | 72,21 | 71,24 | 71,75 | -0,14% | 723.333,00 |
| 20.08.2025 | 72,72 | 73,04 | 71,85 | 71,85 | -1,33% | 847.611,00 |
| 19.08.2025 | 72,08 | 73,38 | 72,08 | 72,82 | 0,93% | 764.121,00 |
| 18.08.2025 | 72,28 | 72,44 | 71,83 | 72,15 | -0,08% | 1.066.613,00 |
| 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 |