409,250$
-1,10%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 413,04 | 413,04 | 408,18 | 408,96 | -1,17% | 5.871,00 |
| 21.01.2025 | 402,22 | 416,24 | 402,22 | 413,81 | 2,43% | 670.131,00 |
| 17.01.2025 | 406,71 | 411,51 | 401,62 | 404,00 | -0,35% | 447.797,00 |
| 16.01.2025 | 398,37 | 406,14 | 387,56 | 405,43 | 1,94% | 343.439,00 |
| 15.01.2025 | 405,05 | 411,58 | 383,71 | 397,70 | -1,79% | 683.235,00 |
| 14.01.2025 | 402,41 | 406,78 | 395,24 | 404,93 | 1,27% | 645.907,00 |
| 13.01.2025 | 384,29 | 401,00 | 381,21 | 399,87 | 5,13% | 616.241,00 |
| 10.01.2025 | 369,52 | 382,85 | 369,49 | 380,35 | 1,64% | 585.553,00 |
| 08.01.2025 | 376,28 | 376,79 | 371,19 | 374,20 | -0,75% | 452.561,00 |
| 07.01.2025 | 380,50 | 385,34 | 374,81 | 377,03 | -0,02% | 250.106,00 |
| 06.01.2025 | 369,91 | 380,90 | 369,83 | 377,10 | 1,44% | 345.806,00 |
| 03.01.2025 | 369,72 | 373,79 | 367,74 | 371,76 | 0,95% | 284.993,00 |
| 02.01.2025 | 375,31 | 375,56 | 365,98 | 368,26 | -0,73% | 343.200,00 |
| 31.12.2024 | 370,45 | 375,94 | 369,76 | 370,98 | 0,01% | 180.131,00 |
| 30.12.2024 | 368,48 | 373,70 | 367,21 | 370,94 | -0,98% | 199.854,00 |
| 27.12.2024 | 374,66 | 377,12 | 372,33 | 374,60 | -0,58% | 220.295,00 |
| 26.12.2024 | 370,82 | 377,70 | 368,83 | 376,78 | 0,97% | 310.766,00 |
| 24.12.2024 | 369,26 | 373,55 | 367,16 | 373,15 | 0,92% | 105.584,00 |
| 23.12.2024 | 365,63 | 370,00 | 361,19 | 369,76 | 0,43% | 299.841,00 |
| 20.12.2024 | 357,84 | 369,61 | 357,84 | 368,16 | 2,09% | 1.737.274,00 |
| 19.12.2024 | 360,77 | 361,98 | 354,37 | 360,63 | 0,06% | 451.945,00 |
| 18.12.2024 | 373,61 | 378,20 | 359,98 | 360,43 | -3,56% | 576.211,00 |
| 17.12.2024 | 371,40 | 379,00 | 371,15 | 373,72 | -0,08% | 599.392,00 |
| 16.12.2024 | 376,90 | 378,86 | 372,30 | 374,01 | -1,12% | 564.211,00 |
| 13.12.2024 | 382,22 | 383,11 | 373,41 | 378,26 | -1,25% | 307.928,00 |
| 12.12.2024 | 382,47 | 386,69 | 381,41 | 383,03 | -0,58% | 338.023,00 |
| 11.12.2024 | 392,45 | 397,02 | 384,39 | 385,27 | -1,30% | 292.372,00 |
| 10.12.2024 | 392,67 | 395,76 | 385,41 | 390,35 | -0,42% | 489.545,00 |
| 09.12.2024 | 389,52 | 392,68 | 383,79 | 392,01 | 2,07% | 345.134,00 |
| 06.12.2024 | 383,95 | 386,76 | 380,60 | 384,05 | 0,71% | 416.765,00 |
| 05.12.2024 | 388,72 | 395,50 | 381,27 | 381,33 | -2,56% | 415.852,00 |
| 04.12.2024 | 385,95 | 395,39 | 382,12 | 391,35 | 1,12% | 655.678,00 |
| 03.12.2024 | 387,58 | 388,00 | 380,52 | 387,00 | -0,03% | 381.862,00 |
| 02.12.2024 | 383,69 | 387,49 | 380,14 | 387,10 | 0,62% | 322.769,00 |
| 29.11.2024 | 383,88 | 385,55 | 382,58 | 384,72 | -0,48% | 238.266,00 |
| 27.11.2024 | 390,43 | 395,44 | 385,02 | 386,57 | -0,41% | 914.079,00 |
| 26.11.2024 | 377,30 | 389,26 | 372,15 | 388,15 | 2,64% | 1.014.584,00 |
| 25.11.2024 | 375,10 | 385,03 | 373,19 | 378,16 | 1,26% | 850.558,00 |
| 22.11.2024 | 367,89 | 374,20 | 365,86 | 373,47 | 1,35% | 366.273,00 |
| 21.11.2024 | 359,42 | 368,57 | 357,41 | 368,50 | 3,00% | 430.294,00 |
| 20.11.2024 | 341,79 | 358,04 | 340,62 | 357,77 | 3,79% | 686.784,00 |
| 19.11.2024 | 350,65 | 353,51 | 344,45 | 344,71 | -3,03% | 742.445,00 |
| 18.11.2024 | 358,26 | 361,03 | 351,93 | 355,47 | -0,83% | 463.094,00 |
| 15.11.2024 | 377,06 | 377,23 | 357,13 | 358,46 | -4,85% | 689.694,00 |
| 14.11.2024 | 383,11 | 384,16 | 376,20 | 376,72 | -2,31% | 469.575,00 |
| 13.11.2024 | 384,71 | 388,00 | 382,07 | 385,62 | -0,04% | 352.019,00 |
| 12.11.2024 | 380,98 | 386,46 | 380,63 | 385,79 | 1,33% | 460.714,00 |
| 11.11.2024 | 386,02 | 387,32 | 379,77 | 380,74 | -0,98% | 428.958,00 |
| 08.11.2024 | 383,58 | 388,46 | 378,48 | 384,51 | -0,42% | 361.916,00 |
| 07.11.2024 | 390,00 | 393,15 | 384,85 | 386,12 | -0,15% | 391.699,00 |
| 06.11.2024 | 391,68 | 393,38 | 374,02 | 386,69 | -0,12% | 668.041,00 |
| 05.11.2024 | 386,50 | 389,45 | 382,12 | 387,17 | -0,04% | 533.005,00 |
| 04.11.2024 | 387,00 | 391,00 | 381,12 | 387,34 | 0,03% | 871.733,00 |
| 01.11.2024 | 375,00 | 389,35 | 372,15 | 387,21 | 19,84% | 1.905.943,00 |
| 31.10.2024 | 324,90 | 326,78 | 321,94 | 323,11 | -1,07% | 660.058,00 |
| 30.10.2024 | 327,64 | 334,03 | 326,16 | 326,59 | 0,59% | 459.108,00 |
| 29.10.2024 | 323,43 | 326,89 | 321,32 | 324,67 | -0,26% | 297.910,00 |
| 28.10.2024 | 328,95 | 330,72 | 324,62 | 325,51 | 0,30% | 373.635,00 |
| 25.10.2024 | 327,82 | 329,87 | 324,06 | 324,55 | -0,84% | 206.826,00 |
| 24.10.2024 | 333,49 | 334,73 | 327,21 | 327,30 | -1,79% | 270.541,00 |
| 23.10.2024 | 338,34 | 339,80 | 329,67 | 333,28 | -1,81% | 386.634,00 |
| 22.10.2024 | 340,85 | 342,83 | 335,64 | 339,43 | -1,76% | 323.911,00 |
| 21.10.2024 | 346,55 | 348,43 | 341,22 | 345,50 | -0,85% | 400.681,00 |
| 18.10.2024 | 349,65 | 353,41 | 346,97 | 348,45 | 0,33% | 418.826,00 |
| 17.10.2024 | 358,31 | 362,79 | 340,91 | 347,31 | -1,88% | 542.326,00 |
| 16.10.2024 | 356,37 | 359,25 | 349,92 | 353,97 | -1,67% | 470.154,00 |
| 15.10.2024 | 358,06 | 364,60 | 357,50 | 360,00 | 0,77% | 394.508,00 |
| 14.10.2024 | 356,75 | 358,49 | 354,88 | 357,25 | -0,20% | 180.251,00 |
| 11.10.2024 | 354,53 | 360,19 | 353,21 | 357,97 | 1,51% | 270.457,00 |
| 10.10.2024 | 354,25 | 357,61 | 350,46 | 352,64 | -1,17% | 249.511,00 |
| 09.10.2024 | 359,66 | 359,99 | 354,21 | 356,83 | -0,58% | 240.399,00 |
| 08.10.2024 | 361,09 | 361,79 | 356,16 | 358,91 | 2,57% | 519.808,00 |
| 07.10.2024 | 349,73 | 351,21 | 344,78 | 349,92 | -0,73% | 279.291,00 |
| 04.10.2024 | 358,44 | 358,44 | 350,03 | 352,51 | -0,53% | 576.384,00 |
| 03.10.2024 | 353,25 | 358,30 | 351,11 | 354,40 | -0,18% | 435.700,00 |
| 02.10.2024 | 356,67 | 360,05 | 354,04 | 355,05 | -0,92% | 349.260,00 |
| 01.10.2024 | 360,08 | 360,57 | 351,75 | 358,33 | -0,43% | 460.231,00 |
| 30.09.2024 | 356,11 | 362,65 | 355,14 | 359,89 | 0,72% | 416.336,00 |
| 27.09.2024 | 356,30 | 363,55 | 354,49 | 357,33 | 0,46% | 689.499,00 |
| 26.09.2024 | 344,57 | 356,02 | 342,20 | 355,68 | 4,61% | 465.167,00 |
| 25.09.2024 | 344,08 | 344,08 | 337,72 | 340,00 | -1,12% | 543.899,00 |
| 24.09.2024 | 342,47 | 350,24 | 340,73 | 343,84 | 1,22% | 419.497,00 |
| 23.09.2024 | 338,37 | 340,51 | 333,86 | 339,71 | 0,94% | 258.905,00 |
| 20.09.2024 | 334,83 | 337,49 | 327,93 | 336,56 | -0,56% | 610.142,00 |
| 19.09.2024 | 340,53 | 342,65 | 337,20 | 338,45 | 1,52% | 279.224,00 |
| 18.09.2024 | 329,61 | 339,99 | 327,55 | 333,37 | 1,34% | 248.748,00 |
| 17.09.2024 | 330,65 | 331,33 | 325,02 | 328,97 | 0,10% | 267.863,00 |
| 16.09.2024 | 328,61 | 331,55 | 325,40 | 328,65 | 0,86% | 267.124,00 |
| 13.09.2024 | 322,70 | 327,96 | 322,70 | 325,86 | 1,17% | 292.903,00 |
| 12.09.2024 | 326,63 | 327,15 | 314,84 | 322,08 | -1,42% | 371.614,00 |
| 11.09.2024 | 327,66 | 327,77 | 320,87 | 326,73 | -0,44% | 349.273,00 |
| 10.09.2024 | 331,89 | 331,89 | 324,05 | 328,16 | -1,19% | 369.861,00 |
| 09.09.2024 | 332,46 | 334,01 | 330,17 | 332,10 | 0,99% | 346.941,00 |
| 06.09.2024 | 331,37 | 334,94 | 327,30 | 328,84 | -0,75% | 337.808,00 |
| 05.09.2024 | 333,07 | 333,14 | 325,74 | 331,31 | -0,08% | 301.310,00 |
| 04.09.2024 | 339,46 | 341,05 | 329,76 | 331,56 | -2,41% | 355.814,00 |
| 03.09.2024 | 342,66 | 348,21 | 337,25 | 339,75 | -1,91% | 239.753,00 |
| 30.08.2024 | 345,14 | 347,43 | 340,60 | 346,35 | 0,48% | 307.777,00 |
| 29.08.2024 | 342,89 | 347,41 | 341,28 | 344,71 | 1,11% | 209.533,00 |
| 28.08.2024 | 339,58 | 343,12 | 338,32 | 340,94 | 1,24% | 209.524,00 |