302,930$
1,12%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 299,50 | 303,44 | 298,22 | 298,99 | -0,19% | 1.980.557,00 |
| 19.03.2026 | 295,46 | 302,16 | 293,77 | 299,57 | 1,53% | 1.211.050,00 |
| 18.03.2026 | 299,48 | 299,48 | 291,33 | 295,05 | -0,65% | 958.441,00 |
| 17.03.2026 | 293,40 | 300,28 | 292,15 | 296,99 | 2,40% | 1.500.434,00 |
| 16.03.2026 | 284,08 | 294,11 | 284,08 | 290,02 | 1,20% | 712.957,00 |
| 13.03.2026 | 284,66 | 288,85 | 282,77 | 286,57 | 1,15% | 975.516,00 |
| 12.03.2026 | 293,76 | 296,89 | 283,27 | 283,32 | -4,78% | 1.349.746,00 |
| 11.03.2026 | 301,54 | 304,70 | 295,02 | 297,54 | -0,70% | 732.576,00 |
| 10.03.2026 | 304,29 | 307,67 | 297,59 | 299,63 | -1,98% | 978.912,00 |
| 09.03.2026 | 299,65 | 307,74 | 296,10 | 305,67 | 1,03% | 926.395,00 |
| 06.03.2026 | 311,65 | 314,14 | 302,44 | 302,54 | -4,14% | 1.202.051,00 |
| 05.03.2026 | 314,87 | 323,29 | 313,89 | 315,59 | -1,08% | 1.641.822,00 |
| 04.03.2026 | 310,44 | 319,59 | 310,44 | 319,04 | 2,21% | 1.231.404,00 |
| 03.03.2026 | 304,46 | 313,08 | 300,95 | 312,14 | 1,60% | 1.255.234,00 |
| 02.03.2026 | 313,11 | 314,45 | 306,52 | 307,23 | -3,80% | 1.260.300,00 |
| 27.02.2026 | 318,92 | 322,10 | 315,50 | 319,38 | -1,07% | 2.116.473,00 |
| 26.02.2026 | 321,14 | 322,98 | 314,39 | 322,83 | 1,06% | 1.205.502,00 |
| 25.02.2026 | 327,28 | 327,28 | 316,01 | 319,44 | -2,10% | 1.033.163,00 |
| 24.02.2026 | 329,22 | 331,97 | 321,99 | 326,30 | -0,45% | 1.370.778,00 |
| 23.02.2026 | 329,00 | 335,65 | 327,78 | 327,78 | -1,67% | 875.792,00 |
| 20.02.2026 | 327,03 | 334,69 | 322,86 | 333,33 | 1,42% | 1.355.562,00 |
| 19.02.2026 | 324,42 | 330,57 | 322,93 | 328,66 | 0,35% | 1.310.357,00 |
| 18.02.2026 | 320,11 | 328,48 | 317,15 | 327,53 | 1,90% | 1.423.154,00 |
| 17.02.2026 | 322,99 | 322,99 | 308,88 | 321,43 | -0,60% | 2.012.494,00 |
| 13.02.2026 | 322,22 | 325,87 | 314,09 | 323,37 | 1,11% | 2.532.396,00 |
| 12.02.2026 | 328,69 | 331,43 | 305,35 | 319,83 | -2,85% | 3.478.657,00 |
| 11.02.2026 | 326,86 | 337,83 | 322,54 | 329,20 | 0,67% | 4.046.126,00 |
| 10.02.2026 | 327,82 | 334,69 | 322,88 | 327,02 | -0,34% | 3.754.470,00 |
| 09.02.2026 | 332,29 | 344,97 | 326,24 | 328,14 | -13,94% | 2.554.286,00 |
| 06.02.2026 | 377,18 | 383,89 | 369,40 | 381,29 | 1,17% | 785.343,00 |
| 05.02.2026 | 382,88 | 385,73 | 373,40 | 376,89 | -1,94% | 697.433,00 |
| 04.02.2026 | 382,50 | 389,82 | 379,22 | 384,33 | 1,42% | 688.489,00 |
| 03.02.2026 | 378,10 | 386,85 | 375,55 | 378,95 | -0,09% | 907.742,00 |
| 02.02.2026 | 368,23 | 379,56 | 368,23 | 379,31 | 2,32% | 532.899,00 |
| 30.01.2026 | 371,21 | 376,41 | 367,12 | 370,72 | -1,19% | 865.220,00 |
| 29.01.2026 | 382,20 | 382,58 | 371,36 | 375,18 | -2,56% | 673.165,00 |
| 28.01.2026 | 387,85 | 388,66 | 379,90 | 385,03 | -1,30% | 382.817,00 |
| 27.01.2026 | 387,87 | 391,65 | 386,94 | 390,09 | -0,21% | 367.891,00 |
| 26.01.2026 | 391,82 | 396,58 | 389,71 | 390,90 | -0,36% | 308.467,00 |
| 23.01.2026 | 399,44 | 401,10 | 386,11 | 392,31 | -2,03% | 581.388,00 |
| 22.01.2026 | 397,36 | 400,97 | 397,02 | 400,42 | 0,94% | 521.256,00 |
| 21.01.2026 | 385,77 | 399,56 | 383,01 | 396,71 | 3,35% | 518.950,00 |
| 20.01.2026 | 379,98 | 387,61 | 376,48 | 383,86 | -0,91% | 395.052,00 |
| 16.01.2026 | 391,44 | 393,88 | 384,82 | 387,37 | -1,83% | 550.754,00 |
| 15.01.2026 | 393,20 | 397,07 | 389,25 | 394,59 | 0,35% | 392.990,00 |
| 14.01.2026 | 394,03 | 398,85 | 391,64 | 393,20 | -0,21% | 518.018,00 |
| 13.01.2026 | 394,95 | 401,74 | 383,07 | 394,03 | 0,09% | 770.283,00 |
| 12.01.2026 | 397,79 | 400,54 | 390,91 | 393,68 | -0,77% | 331.869,00 |
| 09.01.2026 | 398,55 | 400,54 | 393,20 | 396,75 | 0,03% | 493.562,00 |
| 08.01.2026 | 396,00 | 400,07 | 394,90 | 396,65 | -0,69% | 413.586,00 |
| 07.01.2026 | 399,58 | 404,23 | 394,74 | 399,41 | -0,28% | 553.792,00 |
| 06.01.2026 | 394,38 | 408,67 | 394,38 | 400,54 | 1,41% | 466.111,00 |
| 05.01.2026 | 381,96 | 395,44 | 380,30 | 394,97 | 3,41% | 433.356,00 |
| 02.01.2026 | 380,88 | 382,54 | 373,54 | 381,96 | 0,56% | 461.781,00 |
| 31.12.2025 | 384,55 | 385,36 | 379,44 | 379,83 | -1,08% | 217.599,00 |
| 30.12.2025 | 383,69 | 387,40 | 380,91 | 383,99 | -0,29% | 267.905,00 |
| 29.12.2025 | 387,05 | 389,16 | 383,36 | 385,10 | -0,25% | 365.468,00 |
| 26.12.2025 | 384,28 | 386,60 | 383,76 | 386,06 | 0,32% | 231.488,00 |
| 24.12.2025 | 383,75 | 385,58 | 381,06 | 384,83 | 0,42% | 116.068,00 |
| 23.12.2025 | 383,04 | 383,86 | 380,78 | 383,21 | -0,24% | 346.260,00 |
| 22.12.2025 | 382,69 | 385,69 | 379,79 | 384,14 | 1,62% | 471.143,00 |
| 19.12.2025 | 375,45 | 378,03 | 372,17 | 378,03 | 0,46% | 1.910.722,00 |
| 18.12.2025 | 377,26 | 381,52 | 373,85 | 376,31 | -0,21% | 593.376,00 |
| 17.12.2025 | 379,29 | 383,54 | 375,45 | 377,12 | -0,37% | 504.369,00 |
| 16.12.2025 | 386,22 | 389,10 | 372,93 | 378,53 | -1,79% | 672.520,00 |
| 15.12.2025 | 389,80 | 390,00 | 379,92 | 385,42 | 0,02% | 699.296,00 |
| 12.12.2025 | 393,14 | 393,14 | 382,64 | 385,33 | -1,75% | 620.241,00 |
| 11.12.2025 | 395,90 | 396,81 | 387,28 | 392,21 | -0,91% | 565.750,00 |
| 10.12.2025 | 387,24 | 397,55 | 387,24 | 395,82 | 2,50% | 541.077,00 |
| 09.12.2025 | 392,46 | 395,05 | 385,08 | 386,16 | -1,68% | 413.862,00 |
| 08.12.2025 | 392,39 | 395,46 | 387,19 | 392,75 | -0,52% | 675.857,00 |
| 05.12.2025 | 396,72 | 399,85 | 392,79 | 394,81 | -0,39% | 468.793,00 |
| 04.12.2025 | 397,62 | 397,62 | 386,09 | 396,37 | -0,31% | 626.545,00 |
| 03.12.2025 | 402,06 | 403,80 | 397,11 | 397,62 | -0,25% | 468.917,00 |
| 02.12.2025 | 394,53 | 401,30 | 393,21 | 398,62 | 0,21% | 442.759,00 |
| 01.12.2025 | 402,28 | 404,32 | 397,47 | 397,79 | -1,40% | 413.243,00 |
| 28.11.2025 | 406,05 | 409,79 | 401,66 | 403,42 | -0,91% | 211.044,00 |
| 26.11.2025 | 409,33 | 410,07 | 400,45 | 407,14 | -1,31% | 628.613,00 |
| 25.11.2025 | 403,07 | 414,15 | 400,17 | 412,54 | 3,25% | 574.676,00 |
| 24.11.2025 | 394,04 | 402,23 | 390,87 | 399,54 | 1,41% | 1.108.608,00 |
| 21.11.2025 | 378,53 | 396,54 | 378,53 | 393,99 | 4,06% | 596.624,00 |
| 20.11.2025 | 380,89 | 384,35 | 374,56 | 378,62 | 0,63% | 361.964,00 |
| 19.11.2025 | 375,37 | 377,61 | 371,57 | 376,25 | -0,10% | 585.854,00 |
| 18.11.2025 | 379,95 | 380,95 | 372,27 | 376,63 | -0,36% | 446.024,00 |
| 17.11.2025 | 378,97 | 383,94 | 374,98 | 377,98 | -0,37% | 563.780,00 |
| 14.11.2025 | 375,81 | 384,24 | 374,41 | 379,40 | 0,03% | 630.732,00 |
| 13.11.2025 | 382,94 | 390,58 | 379,07 | 379,30 | -2,08% | 636.962,00 |
| 12.11.2025 | 385,51 | 391,79 | 382,91 | 387,37 | 0,32% | 502.132,00 |
| 11.11.2025 | 380,00 | 388,55 | 377,90 | 386,14 | 2,54% | 536.709,00 |
| 10.11.2025 | 375,32 | 378,89 | 372,60 | 376,57 | 1,31% | 511.886,00 |
| 07.11.2025 | 370,05 | 372,80 | 364,92 | 371,69 | 0,14% | 408.122,00 |
| 06.11.2025 | 369,69 | 374,07 | 363,64 | 371,16 | -0,22% | 1.144.043,00 |
| 05.11.2025 | 366,55 | 374,73 | 360,71 | 371,97 | 1,26% | 779.086,00 |
| 04.11.2025 | 351,72 | 382,02 | 350,65 | 367,34 | 6,29% | 1.421.389,00 |
| 03.11.2025 | 346,38 | 348,05 | 341,07 | 345,59 | -1,15% | 852.679,00 |
| 31.10.2025 | 340,09 | 352,76 | 340,09 | 349,60 | 1,95% | 606.746,00 |
| 30.10.2025 | 344,64 | 350,36 | 342,27 | 342,90 | -0,17% | 603.820,00 |
| 29.10.2025 | 344,47 | 348,42 | 342,23 | 343,47 | -0,72% | 528.091,00 |
| 28.10.2025 | 350,22 | 353,01 | 345,02 | 345,95 | -1,65% | 467.529,00 |
| 27.10.2025 | 359,39 | 359,79 | 351,75 | 351,75 | -2,16% | 520.747,00 |