117,525€
-0,36%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 116,85 | 119,70 | 116,70 | 117,35 | -0,51% | 2.242,00 |
| 06.01.2025 | 120,30 | 120,75 | 116,15 | 117,95 | -2,03% | 2.462,00 |
| 03.01.2025 | 120,85 | 121,25 | 120,25 | 120,40 | -0,45% | 1.101,00 |
| 02.01.2025 | 120,60 | 121,95 | 120,15 | 120,95 | 0,75% | 1.285,00 |
| 30.12.2024 | 120,00 | 120,85 | 119,00 | 120,05 | -0,08% | 1.807,00 |
| 27.12.2024 | 120,75 | 121,35 | 119,60 | 120,15 | -0,04% | 817,00 |
| 23.12.2024 | 120,15 | 121,40 | 119,30 | 120,20 | -0,08% | 1.110,00 |
| 20.12.2024 | 119,05 | 121,00 | 117,15 | 120,30 | -0,21% | 2.710,00 |
| 19.12.2024 | 119,70 | 120,70 | 119,05 | 120,55 | 0,00% | 1.061,00 |
| 18.12.2024 | 123,50 | 123,90 | 120,55 | 120,55 | -3,25% | 942,00 |
| 17.12.2024 | 122,95 | 124,70 | 121,80 | 124,60 | 1,47% | 1.132,00 |
| 16.12.2024 | 123,70 | 124,95 | 122,35 | 122,80 | -0,57% | 1.379,00 |
| 13.12.2024 | 125,30 | 125,30 | 123,25 | 123,50 | -0,84% | 750,00 |
| 12.12.2024 | 123,15 | 125,35 | 123,15 | 124,55 | 0,32% | 502,00 |
| 11.12.2024 | 125,05 | 125,05 | 123,80 | 124,15 | -0,32% | 457,00 |
| 10.12.2024 | 124,60 | 125,30 | 122,30 | 124,55 | 0,44% | 1.032,00 |
| 09.12.2024 | 126,05 | 126,05 | 124,00 | 124,00 | -0,80% | 737,00 |
| 06.12.2024 | 124,55 | 126,00 | 124,00 | 125,00 | -0,08% | 1.233,00 |
| 05.12.2024 | 124,95 | 125,10 | 123,15 | 125,10 | 0,44% | 2.016,00 |
| 04.12.2024 | 128,35 | 129,70 | 124,50 | 124,55 | -2,43% | 1.350,00 |
| 03.12.2024 | 128,55 | 130,00 | 127,65 | 127,65 | -1,05% | 693,00 |
| 02.12.2024 | 130,75 | 131,75 | 128,95 | 129,00 | -1,53% | 582,00 |
| 29.11.2024 | 131,90 | 131,90 | 129,60 | 131,00 | -0,95% | 583,00 |
| 28.11.2024 | 131,70 | 132,25 | 130,80 | 132,25 | 0,88% | 258,00 |
| 27.11.2024 | 130,85 | 131,80 | 130,05 | 131,10 | 0,96% | 672,00 |
| 26.11.2024 | 130,85 | 131,60 | 128,75 | 129,85 | -0,61% | 916,00 |
| 25.11.2024 | 131,50 | 132,65 | 130,25 | 130,65 | -1,06% | 1.201,00 |
| 22.11.2024 | 132,20 | 133,95 | 132,05 | 132,05 | -0,04% | 1.211,00 |
| 21.11.2024 | 130,75 | 132,55 | 130,55 | 132,10 | 1,15% | 670,00 |
| 20.11.2024 | 130,55 | 131,95 | 130,45 | 130,60 | 0,42% | 700,00 |
| 19.11.2024 | 129,60 | 131,75 | 129,20 | 130,05 | 0,81% | 2.586,00 |
| 18.11.2024 | 126,95 | 129,40 | 125,05 | 129,00 | 1,26% | 841,00 |
| 15.11.2024 | 125,00 | 127,40 | 123,90 | 127,40 | 0,95% | 476,00 |
| 14.11.2024 | 124,95 | 126,50 | 124,95 | 126,20 | 1,20% | 551,00 |
| 13.11.2024 | 124,00 | 126,60 | 121,90 | 124,70 | -0,24% | 1.642,00 |
| 12.11.2024 | 126,35 | 126,45 | 124,65 | 125,00 | -1,19% | 1.366,00 |
| 11.11.2024 | 127,60 | 128,55 | 126,50 | 126,50 | -0,24% | 917,00 |
| 08.11.2024 | 123,70 | 127,20 | 122,30 | 126,80 | 2,84% | 897,00 |
| 07.11.2024 | 124,55 | 125,25 | 123,10 | 123,30 | -0,96% | 933,00 |
| 06.11.2024 | 129,50 | 131,95 | 122,75 | 124,50 | -0,80% | 1.851,00 |
| 05.11.2024 | 124,00 | 125,65 | 124,00 | 125,50 | 0,76% | 520,00 |
| 04.11.2024 | 124,35 | 125,20 | 123,00 | 124,55 | -1,70% | 1.073,00 |
| 01.11.2024 | 126,20 | 127,85 | 125,90 | 126,70 | -0,74% | 620,00 |
| 31.10.2024 | 125,45 | 128,20 | 124,35 | 127,65 | 2,04% | 459,00 |
| 30.10.2024 | 125,05 | 125,65 | 124,70 | 125,10 | -0,16% | 972,00 |
| 29.10.2024 | 127,95 | 128,75 | 125,30 | 125,30 | -2,15% | 1.027,00 |
| 28.10.2024 | 127,80 | 128,95 | 127,00 | 128,05 | 0,47% | 287,00 |
| 25.10.2024 | 129,65 | 131,00 | 127,45 | 127,45 | -1,16% | 1.109,00 |
| 24.10.2024 | 131,10 | 132,25 | 128,95 | 128,95 | -2,09% | 379,00 |
| 23.10.2024 | 130,60 | 132,40 | 128,75 | 131,70 | 1,46% | 1.159,00 |
| 22.10.2024 | 129,65 | 129,90 | 128,85 | 129,80 | -0,23% | 932,00 |
| 21.10.2024 | 130,40 | 131,65 | 130,10 | 130,10 | -0,31% | 266,00 |
| 18.10.2024 | 130,25 | 130,50 | 128,35 | 130,50 | 0,35% | 458,00 |
| 17.10.2024 | 130,80 | 132,65 | 129,90 | 130,05 | -0,88% | 936,00 |
| 16.10.2024 | 129,10 | 131,20 | 129,10 | 131,20 | 0,27% | 767,00 |
| 15.10.2024 | 128,60 | 130,85 | 127,55 | 130,85 | 1,36% | 945,00 |
| 14.10.2024 | 127,50 | 129,35 | 126,95 | 129,10 | 2,10% | 987,00 |
| 11.10.2024 | 124,85 | 126,50 | 124,10 | 126,45 | 1,20% | 828,00 |
| 10.10.2024 | 123,95 | 124,95 | 120,90 | 124,95 | 0,24% | 925,00 |
| 09.10.2024 | 125,40 | 126,25 | 123,70 | 124,65 | -0,32% | 917,00 |
| 08.10.2024 | 125,00 | 125,80 | 124,10 | 125,05 | 0,24% | 384,00 |
| 07.10.2024 | 129,50 | 130,10 | 123,80 | 124,75 | -4,19% | 1.123,00 |
| 04.10.2024 | 130,80 | 132,15 | 129,70 | 130,20 | -1,18% | 1.040,00 |
| 03.10.2024 | 131,75 | 132,35 | 131,50 | 131,75 | -0,90% | 144,00 |
| 02.10.2024 | 130,75 | 132,95 | 130,60 | 132,95 | 0,64% | 968,00 |
| 01.10.2024 | 131,35 | 132,95 | 130,00 | 132,10 | 1,85% | 1.845,00 |
| 30.09.2024 | 130,20 | 130,20 | 128,60 | 129,70 | -0,04% | 338,00 |
| 27.09.2024 | 128,85 | 130,35 | 127,75 | 129,75 | 1,37% | 578,00 |
| 26.09.2024 | 129,15 | 129,40 | 127,80 | 128,00 | -0,39% | 729,00 |
| 25.09.2024 | 129,50 | 130,30 | 128,45 | 128,50 | -1,12% | 519,00 |
| 24.09.2024 | 133,20 | 133,20 | 129,60 | 129,95 | -2,07% | 432,00 |
| 23.09.2024 | 132,40 | 133,90 | 131,70 | 132,70 | 1,61% | 649,00 |
| 20.09.2024 | 133,00 | 134,35 | 130,60 | 130,60 | -2,21% | 980,00 |
| 19.09.2024 | 134,15 | 135,75 | 132,70 | 133,55 | 0,41% | 1.664,00 |
| 18.09.2024 | 135,40 | 135,40 | 133,00 | 133,00 | -1,26% | 695,00 |
| 17.09.2024 | 133,40 | 135,55 | 133,40 | 134,70 | 0,90% | 1.467,00 |
| 16.09.2024 | 133,25 | 134,45 | 133,15 | 133,50 | -0,19% | 855,00 |
| 13.09.2024 | 133,20 | 133,75 | 132,35 | 133,75 | 0,45% | 339,00 |
| 12.09.2024 | 134,25 | 134,30 | 132,00 | 133,15 | -0,45% | 392,00 |
| 11.09.2024 | 133,35 | 134,05 | 131,45 | 133,75 | -0,56% | 264,00 |
| 10.09.2024 | 131,60 | 134,55 | 131,60 | 134,50 | 1,89% | 559,00 |
| 09.09.2024 | 131,00 | 132,00 | 130,25 | 132,00 | 1,66% | 765,00 |
| 06.09.2024 | 129,60 | 131,45 | 129,15 | 129,85 | 0,00% | 1.282,00 |
| 05.09.2024 | 130,55 | 131,10 | 129,50 | 129,85 | 0,27% | 359,00 |
| 04.09.2024 | 128,85 | 131,45 | 128,75 | 129,50 | -1,07% | 698,00 |
| 03.09.2024 | 129,30 | 130,90 | 128,65 | 130,90 | 0,73% | 877,00 |
| 02.09.2024 | 130,45 | 131,45 | 129,10 | 129,95 | 0,74% | 783,00 |
| 30.08.2024 | 127,65 | 129,40 | 127,35 | 129,00 | 0,58% | 352,00 |
| 29.08.2024 | 127,20 | 128,80 | 127,20 | 128,25 | 0,27% | 434,00 |
| 28.08.2024 | 126,25 | 128,20 | 125,05 | 127,90 | 1,83% | 673,00 |
| 27.08.2024 | 126,80 | 126,80 | 125,25 | 125,60 | -0,48% | 197,00 |
| 26.08.2024 | 125,05 | 127,35 | 125,05 | 126,20 | 0,92% | 501,00 |
| 23.08.2024 | 125,60 | 126,60 | 125,05 | 125,05 | 0,00% | 269,00 |
| 22.08.2024 | 126,80 | 126,85 | 125,05 | 125,05 | -1,26% | 161,00 |
| 21.08.2024 | 126,45 | 126,65 | 125,75 | 126,65 | -0,04% | 197,00 |
| 20.08.2024 | 127,55 | 128,50 | 126,70 | 126,70 | -0,67% | 309,00 |
| 19.08.2024 | 127,10 | 128,85 | 127,00 | 127,55 | -0,78% | 277,00 |
| 16.08.2024 | 129,05 | 129,85 | 127,70 | 128,55 | -1,38% | 326,00 |
| 15.08.2024 | 129,45 | 131,15 | 128,00 | 130,35 | 0,39% | 1.144,00 |
| 14.08.2024 | 129,05 | 129,85 | 126,80 | 129,85 | 1,17% | 1.149,00 |