122,850€
0,86%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 123,30 | 123,95 | 122,50 | 123,30 | 1,23% | 367,00 |
| 05.06.2025 | 121,50 | 122,30 | 120,45 | 121,80 | 0,00% | 410,00 |
| 04.06.2025 | 125,50 | 125,50 | 121,80 | 121,80 | -2,40% | 944,00 |
| 03.06.2025 | 124,75 | 124,80 | 123,20 | 124,80 | 0,32% | 1.339,00 |
| 02.06.2025 | 124,75 | 125,20 | 123,65 | 124,40 | -1,62% | 670,00 |
| 30.05.2025 | 125,50 | 126,55 | 123,95 | 126,45 | 1,98% | 487,00 |
| 29.05.2025 | 127,05 | 127,40 | 123,10 | 124,00 | -1,00% | 814,00 |
| 28.05.2025 | 126,00 | 126,85 | 124,75 | 125,25 | -1,18% | 712,00 |
| 27.05.2025 | 126,85 | 127,55 | 125,65 | 126,75 | -0,28% | 438,00 |
| 26.05.2025 | 126,75 | 128,10 | 126,75 | 127,10 | 1,11% | 75,00 |
| 23.05.2025 | 124,90 | 126,50 | 123,75 | 125,70 | -0,20% | 1.176,00 |
| 22.05.2025 | 126,40 | 127,00 | 124,60 | 125,95 | -0,16% | 442,00 |
| 21.05.2025 | 127,00 | 127,85 | 126,15 | 126,15 | -1,33% | 382,00 |
| 20.05.2025 | 126,95 | 128,35 | 126,95 | 127,85 | 0,27% | 577,00 |
| 19.05.2025 | 125,95 | 127,75 | 124,00 | 127,50 | -0,43% | 2.897,00 |
| 16.05.2025 | 124,75 | 128,45 | 124,75 | 128,05 | 1,83% | 1.498,00 |
| 15.05.2025 | 119,15 | 125,75 | 118,80 | 125,75 | 4,49% | 1.264,00 |
| 14.05.2025 | 120,15 | 124,00 | 117,50 | 120,35 | 0,38% | 2.186,00 |
| 13.05.2025 | 124,20 | 124,20 | 119,40 | 119,90 | -3,89% | 1.944,00 |
| 12.05.2025 | 131,90 | 134,95 | 124,50 | 124,75 | -4,55% | 1.493,00 |
| 09.05.2025 | 128,80 | 130,70 | 128,30 | 130,70 | 1,16% | 565,00 |
| 08.05.2025 | 131,35 | 132,50 | 129,20 | 129,20 | -2,20% | 299,00 |
| 07.05.2025 | 132,15 | 132,75 | 130,70 | 132,10 | 0,34% | 476,00 |
| 06.05.2025 | 130,15 | 132,60 | 129,25 | 131,65 | 0,19% | 512,00 |
| 05.05.2025 | 129,65 | 131,45 | 128,30 | 131,40 | 0,46% | 776,00 |
| 02.05.2025 | 130,00 | 130,80 | 128,05 | 130,80 | 1,20% | 668,00 |
| 30.04.2025 | 128,00 | 129,25 | 126,65 | 129,25 | 0,74% | 794,00 |
| 29.04.2025 | 126,35 | 128,30 | 125,35 | 128,30 | 1,26% | 316,00 |
| 28.04.2025 | 126,50 | 128,15 | 125,95 | 126,70 | 0,48% | 370,00 |
| 25.04.2025 | 127,05 | 128,25 | 125,10 | 126,10 | -1,52% | 1.093,00 |
| 24.04.2025 | 128,25 | 130,00 | 128,05 | 128,05 | -0,74% | 818,00 |
| 23.04.2025 | 131,50 | 132,10 | 127,65 | 129,00 | -1,23% | 1.420,00 |
| 22.04.2025 | 127,80 | 130,60 | 127,80 | 130,60 | -0,34% | 351,00 |
| 17.04.2025 | 129,20 | 131,45 | 125,15 | 131,05 | 0,77% | 864,00 |
| 16.04.2025 | 127,85 | 130,05 | 127,30 | 130,05 | -0,69% | 1.160,00 |
| 15.04.2025 | 131,15 | 132,00 | 130,40 | 130,95 | -0,27% | 705,00 |
| 14.04.2025 | 128,65 | 131,30 | 128,30 | 131,30 | 1,86% | 1.772,00 |
| 11.04.2025 | 127,75 | 128,90 | 122,80 | 128,90 | 0,16% | 964,00 |
| 10.04.2025 | 127,05 | 128,70 | 125,00 | 128,70 | 0,94% | 1.198,00 |
| 09.04.2025 | 126,05 | 131,00 | 125,05 | 127,50 | -0,89% | 1.073,00 |
| 08.04.2025 | 131,95 | 132,00 | 128,65 | 128,65 | -1,42% | 1.615,00 |
| 07.04.2025 | 130,05 | 135,20 | 126,60 | 130,50 | -3,48% | 1.983,00 |
| 04.04.2025 | 136,20 | 141,40 | 132,70 | 135,20 | -2,03% | 3.712,00 |
| 03.04.2025 | 134,00 | 139,35 | 129,50 | 138,00 | 2,30% | 1.847,00 |
| 02.04.2025 | 135,60 | 136,75 | 134,55 | 134,90 | -1,10% | 232,00 |
| 01.04.2025 | 137,00 | 137,00 | 133,85 | 136,40 | 0,00% | 303,00 |
| 31.03.2025 | 134,40 | 138,15 | 134,00 | 136,40 | 1,30% | 1.656,00 |
| 28.03.2025 | 132,35 | 135,75 | 131,85 | 134,65 | 1,43% | 878,00 |
| 27.03.2025 | 131,10 | 133,45 | 129,35 | 132,75 | 2,43% | 717,00 |
| 26.03.2025 | 128,35 | 131,00 | 128,35 | 129,60 | 0,82% | 627,00 |
| 25.03.2025 | 129,05 | 129,35 | 127,35 | 128,55 | -0,77% | 560,00 |
| 24.03.2025 | 131,25 | 132,45 | 129,05 | 129,55 | 0,04% | 497,00 |
| 21.03.2025 | 130,45 | 130,85 | 129,50 | 129,50 | -1,15% | 89,00 |
| 20.03.2025 | 131,40 | 131,40 | 129,65 | 131,00 | 0,73% | 886,00 |
| 19.03.2025 | 132,50 | 132,95 | 130,05 | 130,05 | -1,37% | 509,00 |
| 18.03.2025 | 132,25 | 133,20 | 131,45 | 131,85 | -0,90% | 272,00 |
| 17.03.2025 | 132,35 | 134,45 | 131,95 | 133,05 | 0,72% | 777,00 |
| 14.03.2025 | 131,40 | 132,75 | 131,00 | 132,10 | 0,84% | 960,00 |
| 13.03.2025 | 129,30 | 132,60 | 128,25 | 131,00 | 1,75% | 842,00 |
| 12.03.2025 | 131,55 | 132,50 | 127,10 | 128,75 | -2,28% | 2.012,00 |
| 11.03.2025 | 136,60 | 137,85 | 131,55 | 131,75 | -3,55% | 1.967,00 |
| 10.03.2025 | 133,05 | 140,00 | 132,40 | 136,60 | 1,45% | 3.840,00 |
| 07.03.2025 | 127,95 | 134,65 | 126,35 | 134,65 | 5,20% | 1.575,00 |
| 06.03.2025 | 126,90 | 128,25 | 124,90 | 128,00 | -0,27% | 1.259,00 |
| 05.03.2025 | 131,00 | 131,10 | 127,40 | 128,35 | -2,28% | 1.047,00 |
| 04.03.2025 | 132,50 | 134,60 | 130,85 | 131,35 | -1,13% | 1.207,00 |
| 03.03.2025 | 131,00 | 132,85 | 129,00 | 132,85 | 1,37% | 1.065,00 |
| 28.02.2025 | 128,50 | 131,95 | 128,50 | 131,05 | 1,79% | 1.186,00 |
| 27.02.2025 | 129,80 | 130,25 | 127,40 | 128,75 | -0,19% | 1.091,00 |
| 26.02.2025 | 131,55 | 131,75 | 127,65 | 129,00 | -1,34% | 589,00 |
| 25.02.2025 | 127,95 | 131,95 | 127,50 | 130,75 | 3,36% | 4.145,00 |
| 24.02.2025 | 127,40 | 128,85 | 125,35 | 126,50 | -0,51% | 1.398,00 |
| 21.02.2025 | 122,25 | 127,45 | 121,55 | 127,15 | 3,33% | 761,00 |
| 20.02.2025 | 122,85 | 125,00 | 121,30 | 123,05 | 0,49% | 1.299,00 |
| 19.02.2025 | 121,45 | 122,65 | 119,80 | 122,45 | 1,20% | 1.397,00 |
| 18.02.2025 | 118,40 | 121,50 | 118,35 | 121,00 | 1,13% | 1.264,00 |
| 17.02.2025 | 119,95 | 120,45 | 118,10 | 119,65 | 0,50% | 733,00 |
| 14.02.2025 | 121,90 | 122,20 | 119,05 | 119,05 | -1,61% | 521,00 |
| 13.02.2025 | 120,35 | 121,00 | 120,10 | 121,00 | 0,75% | 861,00 |
| 12.02.2025 | 120,25 | 120,55 | 119,50 | 120,10 | 0,08% | 948,00 |
| 11.02.2025 | 118,80 | 120,00 | 115,95 | 120,00 | 1,01% | 437,00 |
| 10.02.2025 | 118,60 | 119,25 | 118,00 | 118,80 | -0,38% | 1.061,00 |
| 07.02.2025 | 119,15 | 120,05 | 117,30 | 119,25 | 0,13% | 797,00 |
| 06.02.2025 | 119,00 | 120,00 | 118,35 | 119,10 | 0,13% | 965,00 |
| 05.02.2025 | 118,40 | 120,00 | 118,05 | 118,95 | -0,67% | 857,00 |
| 04.02.2025 | 122,35 | 122,35 | 119,15 | 119,75 | -1,92% | 1.854,00 |
| 03.02.2025 | 119,95 | 122,90 | 119,65 | 122,10 | 1,75% | 1.998,00 |
| 31.01.2025 | 119,65 | 120,30 | 119,10 | 120,00 | 0,67% | 1.022,00 |
| 30.01.2025 | 120,00 | 120,40 | 118,70 | 119,20 | -0,29% | 952,00 |
| 29.01.2025 | 121,05 | 121,95 | 118,80 | 119,55 | -0,87% | 905,00 |
| 28.01.2025 | 123,60 | 124,85 | 120,60 | 120,60 | -2,58% | 957,00 |
| 27.01.2025 | 115,80 | 124,00 | 114,55 | 123,80 | 6,72% | 2.385,00 |
| 24.01.2025 | 116,65 | 118,45 | 115,85 | 116,00 | -0,73% | 1.235,00 |
| 23.01.2025 | 116,80 | 118,80 | 116,05 | 116,85 | -0,60% | 1.523,00 |
| 22.01.2025 | 121,00 | 121,80 | 117,20 | 117,55 | -3,05% | 706,00 |
| 21.01.2025 | 123,35 | 124,80 | 121,25 | 121,25 | -2,10% | 1.324,00 |
| 20.01.2025 | 123,45 | 124,05 | 122,70 | 123,85 | 0,65% | 788,00 |
| 17.01.2025 | 123,45 | 123,90 | 122,30 | 123,05 | 0,41% | 1.144,00 |
| 16.01.2025 | 119,65 | 122,55 | 119,65 | 122,55 | 1,96% | 879,00 |
| 15.01.2025 | 119,30 | 121,00 | 118,60 | 120,20 | 0,92% | 752,00 |