318,280$
2,58%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 314,35 | 322,74 | 310,52 | 317,96 | 2,47% | 277.122,00 |
| 25.07.2024 | 305,08 | 320,64 | 305,08 | 310,29 | 1,63% | 353.314,00 |
| 24.07.2024 | 300,32 | 310,25 | 300,32 | 305,31 | 1,49% | 400.992,00 |
| 23.07.2024 | 312,07 | 312,07 | 300,26 | 300,83 | -2,08% | 341.699,00 |
| 22.07.2024 | 305,37 | 308,45 | 300,88 | 307,22 | 1,49% | 447.049,00 |
| 19.07.2024 | 309,05 | 309,05 | 301,15 | 302,72 | -2,03% | 386.853,00 |
| 18.07.2024 | 311,75 | 321,37 | 307,28 | 308,98 | -1,72% | 349.724,00 |
| 17.07.2024 | 313,25 | 323,34 | 309,76 | 314,38 | -0,74% | 421.323,00 |
| 16.07.2024 | 304,26 | 317,58 | 304,26 | 316,73 | 4,56% | 518.387,00 |
| 15.07.2024 | 301,07 | 304,97 | 300,02 | 302,93 | 0,18% | 276.324,00 |
| 12.07.2024 | 303,04 | 308,43 | 301,86 | 302,40 | 0,31% | 277.217,00 |
| 11.07.2024 | 292,06 | 303,10 | 292,06 | 301,48 | 4,57% | 532.928,00 |
| 10.07.2024 | 283,98 | 288,60 | 283,41 | 288,31 | 1,89% | 301.534,00 |
| 09.07.2024 | 285,84 | 285,84 | 279,24 | 282,97 | -0,91% | 337.411,00 |
| 08.07.2024 | 288,38 | 288,38 | 283,04 | 285,57 | -0,22% | 411.249,00 |
| 05.07.2024 | 288,39 | 288,39 | 284,46 | 286,21 | -0,45% | 224.451,00 |
| 03.07.2024 | 285,66 | 289,46 | 283,61 | 287,50 | 1,06% | 260.940,00 |
| 02.07.2024 | 282,52 | 286,22 | 280,86 | 284,49 | 0,63% | 323.000,00 |
| 01.07.2024 | 291,94 | 294,61 | 279,28 | 282,70 | -2,56% | 627.508,00 |
| 28.06.2024 | 287,25 | 292,03 | 286,99 | 290,12 | 1,27% | 1.130.356,00 |
| 27.06.2024 | 288,67 | 292,61 | 286,24 | 286,47 | -1,32% | 520.456,00 |
| 26.06.2024 | 285,12 | 290,34 | 283,59 | 290,30 | 1,16% | 475.911,00 |
| 25.06.2024 | 287,45 | 290,58 | 286,36 | 286,97 | -0,80% | 276.676,00 |
| 24.06.2024 | 291,17 | 293,29 | 289,16 | 289,27 | -0,34% | 304.028,00 |
| 21.06.2024 | 291,05 | 291,85 | 288,89 | 290,27 | 0,09% | 1.053.085,00 |
| 20.06.2024 | 292,18 | 295,07 | 288,78 | 290,00 | -1,49% | 659.284,00 |
| 18.06.2024 | 294,47 | 296,88 | 291,85 | 294,40 | 0,05% | 552.985,00 |
| 17.06.2024 | 297,52 | 297,52 | 292,37 | 294,25 | -0,23% | 604.733,00 |
| 14.06.2024 | 293,40 | 295,57 | 289,71 | 294,94 | -0,19% | 251.821,00 |
| 13.06.2024 | 299,74 | 301,13 | 291,80 | 295,51 | -1,81% | 365.275,00 |
| 12.06.2024 | 304,68 | 304,68 | 299,99 | 300,96 | 0,15% | 569.582,00 |
| 11.06.2024 | 300,17 | 302,02 | 298,52 | 300,50 | -0,32% | 451.542,00 |
| 10.06.2024 | 300,60 | 302,32 | 298,44 | 301,47 | -0,21% | 369.764,00 |
| 07.06.2024 | 300,63 | 304,68 | 297,68 | 302,09 | 0,51% | 453.576,00 |
| 06.06.2024 | 305,27 | 306,77 | 299,73 | 300,55 | -2,16% | 649.025,00 |
| 05.06.2024 | 307,80 | 310,57 | 303,38 | 307,19 | -0,02% | 699.843,00 |
| 04.06.2024 | 309,32 | 312,11 | 306,68 | 307,26 | -0,85% | 375.289,00 |
| 03.06.2024 | 307,78 | 316,85 | 307,09 | 309,90 | 0,32% | 504.883,00 |
| 31.05.2024 | 307,15 | 312,62 | 304,87 | 308,90 | 0,42% | 1.069.955,00 |
| 30.05.2024 | 306,86 | 312,67 | 299,02 | 307,62 | -6,11% | 1.008.587,00 |
| 29.05.2024 | 327,08 | 329,66 | 324,43 | 327,65 | -1,26% | 410.921,00 |
| 28.05.2024 | 338,58 | 339,33 | 331,14 | 331,84 | -1,37% | 381.558,00 |
| 24.05.2024 | 338,10 | 340,72 | 334,64 | 336,46 | -0,10% | 458.674,00 |
| 23.05.2024 | 348,29 | 348,70 | 334,45 | 336,79 | -3,44% | 784.035,00 |
| 22.05.2024 | 352,43 | 352,75 | 348,10 | 348,80 | -0,81% | 457.408,00 |
| 21.05.2024 | 353,50 | 353,53 | 348,48 | 351,65 | -0,67% | 361.077,00 |
| 20.05.2024 | 356,03 | 357,14 | 353,20 | 354,02 | -0,54% | 411.229,00 |
| 17.05.2024 | 360,52 | 362,21 | 354,21 | 355,95 | -1,26% | 387.752,00 |
| 16.05.2024 | 361,23 | 363,44 | 355,52 | 360,51 | -0,35% | 388.642,00 |
| 15.05.2024 | 363,10 | 367,21 | 358,17 | 361,79 | 0,78% | 421.272,00 |
| 14.05.2024 | 352,04 | 360,89 | 352,04 | 358,99 | 2,78% | 344.102,00 |
| 13.05.2024 | 350,11 | 352,56 | 346,01 | 349,28 | -0,52% | 436.238,00 |
| 10.05.2024 | 338,69 | 352,12 | 338,69 | 351,11 | 4,37% | 791.251,00 |
| 09.05.2024 | 325,66 | 337,64 | 324,03 | 336,42 | 3,90% | 430.959,00 |
| 08.05.2024 | 324,87 | 329,55 | 323,34 | 323,80 | -0,69% | 398.469,00 |
| 07.05.2024 | 326,68 | 331,47 | 313,99 | 326,06 | 1,94% | 991.953,00 |
| 06.05.2024 | 322,57 | 325,17 | 319,17 | 319,86 | -0,43% | 768.445,00 |
| 03.05.2024 | 321,05 | 327,51 | 319,10 | 321,25 | 1,80% | 507.996,00 |
| 02.05.2024 | 318,05 | 319,71 | 309,27 | 315,58 | -0,11% | 428.430,00 |
| 01.05.2024 | 309,73 | 322,44 | 308,21 | 315,92 | 2,23% | 493.823,00 |
| 30.04.2024 | 313,16 | 314,14 | 307,95 | 309,04 | -1,92% | 368.657,00 |
| 29.04.2024 | 312,84 | 315,23 | 311,59 | 315,09 | 1,22% | 313.991,00 |
| 26.04.2024 | 307,66 | 311,51 | 305,60 | 311,30 | 0,96% | 270.575,00 |
| 25.04.2024 | 309,28 | 310,20 | 303,87 | 308,35 | -0,61% | 381.558,00 |
| 24.04.2024 | 310,86 | 316,06 | 304,97 | 310,25 | -0,97% | 530.822,00 |
| 23.04.2024 | 309,99 | 315,03 | 306,09 | 313,30 | 4,70% | 561.559,00 |
| 22.04.2024 | 298,22 | 300,81 | 294,71 | 299,23 | 1,06% | 357.769,00 |
| 19.04.2024 | 296,18 | 299,76 | 293,91 | 296,10 | 0,64% | 466.327,00 |
| 18.04.2024 | 296,30 | 300,40 | 288,94 | 294,23 | -3,27% | 687.005,00 |
| 17.04.2024 | 312,43 | 313,36 | 302,50 | 304,18 | -3,04% | 614.561,00 |
| 16.04.2024 | 318,72 | 320,30 | 312,86 | 313,72 | -1,84% | 441.621,00 |
| 15.04.2024 | 326,46 | 328,11 | 316,97 | 319,59 | -0,95% | 309.243,00 |
| 12.04.2024 | 334,75 | 335,33 | 321,95 | 322,66 | -4,51% | 392.727,00 |
| 11.04.2024 | 341,56 | 342,36 | 337,01 | 337,89 | 0,22% | 378.634,00 |
| 10.04.2024 | 337,11 | 341,94 | 335,24 | 337,15 | -2,28% | 222.103,00 |
| 09.04.2024 | 342,97 | 346,54 | 341,45 | 345,03 | 1,77% | 295.327,00 |
| 08.04.2024 | 335,38 | 340,48 | 334,38 | 339,04 | 0,92% | 282.606,00 |
| 05.04.2024 | 335,69 | 339,73 | 333,65 | 335,94 | 0,50% | 304.419,00 |
| 04.04.2024 | 344,69 | 344,69 | 333,47 | 334,26 | -2,01% | 329.401,00 |
| 03.04.2024 | 339,05 | 343,44 | 338,83 | 341,10 | 0,40% | 253.781,00 |
| 02.04.2024 | 340,63 | 342,43 | 336,83 | 339,73 | -1,39% | 278.829,00 |
| 01.04.2024 | 345,15 | 346,49 | 340,96 | 344,51 | 0,08% | 241.945,00 |
| 28.03.2024 | 345,76 | 347,22 | 343,10 | 344,23 | -0,28% | 262.487,00 |
| 27.03.2024 | 340,21 | 346,49 | 337,89 | 345,19 | 2,10% | 439.450,00 |
| 26.03.2024 | 343,03 | 343,88 | 338,00 | 338,10 | -1,35% | 366.967,00 |
| 25.03.2024 | 348,89 | 349,39 | 341,14 | 342,72 | -1,32% | 309.371,00 |
| 22.03.2024 | 352,61 | 354,00 | 341,44 | 347,31 | -1,46% | 370.434,00 |
| 21.03.2024 | 351,10 | 355,70 | 348,52 | 352,45 | 1,17% | 307.587,00 |
| 20.03.2024 | 347,96 | 348,46 | 342,66 | 348,36 | -0,17% | 311.721,00 |
| 19.03.2024 | 347,39 | 350,58 | 344,11 | 348,96 | 0,49% | 358.036,00 |
| 18.03.2024 | 350,11 | 355,59 | 347,11 | 347,27 | -1,60% | 480.081,00 |
| 15.03.2024 | 340,75 | 354,87 | 340,75 | 352,90 | 2,72% | 837.727,00 |
| 14.03.2024 | 350,85 | 350,85 | 340,68 | 343,57 | -2,32% | 405.793,00 |
| 13.03.2024 | 354,76 | 356,61 | 350,40 | 351,73 | -0,44% | 298.491,00 |
| 12.03.2024 | 354,39 | 356,86 | 350,31 | 353,30 | -0,16% | 289.762,00 |
| 11.03.2024 | 355,71 | 356,45 | 350,03 | 353,86 | -0,58% | 310.374,00 |
| 08.03.2024 | 361,41 | 363,80 | 355,77 | 355,94 | -1,40% | 518.037,00 |
| 07.03.2024 | 351,93 | 361,09 | 349,81 | 361,00 | 3,44% | 618.496,00 |
| 06.03.2024 | 344,70 | 351,51 | 344,70 | 349,00 | 1,63% | 217.397,00 |
| 05.03.2024 | 346,99 | 349,36 | 342,36 | 343,41 | -0,97% | 354.029,00 |