317,600$
-1,62%
Echtzeit-Aktienkurs Waters Corp.
Bid:
Ask:
Aktienkurse zur Waters Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 320,10 | 320,76 | 315,70 | 317,59 | -1,62% | 298.620,00 |
| 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 |