72,210$
-1,08%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 72,78 | 73,28 | 72,15 | 72,23 | -1,05% | 1.214.367,00 |
| 14.11.2024 | 73,11 | 73,80 | 72,91 | 73,00 | -0,15% | 922.494,00 |
| 13.11.2024 | 73,50 | 73,50 | 72,62 | 73,11 | -0,04% | 1.065.437,00 |
| 12.11.2024 | 75,03 | 75,08 | 73,05 | 73,14 | -2,61% | 1.257.313,00 |
| 11.11.2024 | 75,17 | 75,71 | 74,69 | 75,10 | 0,32% | 1.148.792,00 |
| 08.11.2024 | 76,01 | 76,28 | 74,81 | 74,86 | -1,54% | 1.289.404,00 |
| 07.11.2024 | 76,26 | 76,66 | 75,66 | 76,03 | -0,24% | 1.299.005,00 |
| 06.11.2024 | 77,00 | 77,92 | 75,47 | 76,21 | 0,38% | 1.421.846,00 |
| 05.11.2024 | 75,00 | 75,99 | 74,80 | 75,92 | 1,04% | 708.472,00 |
| 04.11.2024 | 75,40 | 76,28 | 74,80 | 75,14 | -0,34% | 716.150,00 |
| 01.11.2024 | 75,41 | 76,31 | 75,03 | 75,40 | 0,40% | 811.313,00 |
| 31.10.2024 | 75,41 | 75,83 | 74,81 | 75,10 | -1,07% | 1.977.068,00 |
| 30.10.2024 | 76,07 | 76,91 | 75,71 | 75,91 | -0,58% | 912.798,00 |
| 29.10.2024 | 76,06 | 77,04 | 75,51 | 76,35 | -0,84% | 877.259,00 |
| 28.10.2024 | 77,33 | 78,25 | 76,94 | 77,00 | 0,17% | 708.625,00 |
| 25.10.2024 | 77,37 | 78,11 | 76,66 | 76,87 | -0,61% | 822.041,00 |
| 24.10.2024 | 77,20 | 78,00 | 76,53 | 77,34 | 0,05% | 850.463,00 |
| 23.10.2024 | 77,99 | 80,24 | 77,23 | 77,30 | -1,16% | 1.395.976,00 |
| 22.10.2024 | 79,66 | 80,26 | 78,00 | 78,21 | -0,50% | 1.548.902,00 |
| 21.10.2024 | 78,83 | 79,60 | 78,11 | 78,60 | -0,19% | 1.196.346,00 |
| 18.10.2024 | 79,00 | 79,17 | 78,28 | 78,75 | 0,00% | 1.032.245,00 |
| 17.10.2024 | 79,87 | 80,23 | 78,22 | 78,75 | -1,84% | 1.772.452,00 |
| 16.10.2024 | 81,36 | 81,92 | 80,20 | 80,23 | -0,89% | 1.157.957,00 |
| 15.10.2024 | 82,50 | 83,01 | 80,90 | 80,95 | -2,02% | 1.379.175,00 |
| 14.10.2024 | 81,03 | 82,71 | 80,65 | 82,62 | 2,16% | 1.327.952,00 |
| 11.10.2024 | 80,34 | 83,20 | 79,50 | 80,87 | -6,25% | 2.379.229,00 |
| 10.10.2024 | 87,00 | 87,39 | 86,16 | 86,26 | -1,62% | 808.380,00 |
| 09.10.2024 | 86,98 | 87,88 | 86,85 | 87,68 | 1,42% | 635.403,00 |
| 08.10.2024 | 87,75 | 87,87 | 85,93 | 86,45 | -1,93% | 1.446.676,00 |
| 07.10.2024 | 86,88 | 88,41 | 86,29 | 88,15 | 0,86% | 629.611,00 |
| 04.10.2024 | 88,08 | 88,14 | 86,74 | 87,40 | -0,13% | 653.661,00 |
| 03.10.2024 | 87,64 | 88,02 | 86,56 | 87,51 | -0,59% | 885.695,00 |
| 02.10.2024 | 88,42 | 88,54 | 87,13 | 88,03 | -1,02% | 981.757,00 |
| 01.10.2024 | 89,96 | 90,15 | 88,23 | 88,94 | -0,99% | 825.858,00 |
| 30.09.2024 | 90,05 | 90,84 | 89,48 | 89,83 | -0,84% | 1.048.816,00 |
| 27.09.2024 | 89,97 | 92,06 | 89,82 | 90,59 | 1,43% | 1.631.341,00 |
| 26.09.2024 | 86,93 | 89,91 | 86,75 | 89,31 | 4,04% | 1.799.145,00 |
| 25.09.2024 | 85,97 | 86,12 | 85,16 | 85,84 | 0,12% | 805.694,00 |
| 24.09.2024 | 84,04 | 85,77 | 83,84 | 85,74 | 2,10% | 940.350,00 |
| 23.09.2024 | 83,30 | 84,20 | 83,08 | 83,98 | 1,31% | 668.390,00 |
| 20.09.2024 | 84,02 | 84,19 | 82,62 | 82,89 | -1,66% | 2.338.885,00 |
| 19.09.2024 | 84,50 | 84,50 | 83,36 | 84,29 | 1,69% | 679.462,00 |
| 18.09.2024 | 82,90 | 84,29 | 82,30 | 82,89 | 0,51% | 900.711,00 |
| 17.09.2024 | 82,09 | 83,25 | 81,93 | 82,47 | 0,94% | 582.610,00 |
| 16.09.2024 | 80,82 | 81,93 | 80,45 | 81,70 | 2,16% | 807.708,00 |
| 13.09.2024 | 79,75 | 80,59 | 79,42 | 79,97 | 0,72% | 986.156,00 |
| 12.09.2024 | 78,40 | 79,42 | 77,88 | 79,40 | 1,20% | 957.030,00 |
| 11.09.2024 | 78,48 | 78,57 | 76,63 | 78,46 | -0,28% | 593.123,00 |
| 10.09.2024 | 78,14 | 78,81 | 77,71 | 78,68 | 1,01% | 556.682,00 |
| 09.09.2024 | 77,33 | 77,99 | 76,80 | 77,89 | 1,27% | 826.477,00 |
| 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 |