133,825€
0,06%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 133,52 | 134,63 | 132,60 | 133,65 | -0,07% | - |
| 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 |
| 13.08.2024 | 129,40 | 130,55 | 128,35 | 128,35 | -1,27% | 398,00 |
| 12.08.2024 | 130,55 | 130,80 | 129,15 | 130,00 | -0,19% | 563,00 |
| 09.08.2024 | 132,15 | 133,25 | 128,70 | 130,25 | -1,92% | 1.201,00 |
| 08.08.2024 | 131,50 | 134,05 | 130,55 | 132,80 | 0,68% | 1.107,00 |
| 07.08.2024 | 132,60 | 133,80 | 131,65 | 131,90 | -0,26% | 485,00 |
| 06.08.2024 | 131,00 | 133,00 | 130,20 | 132,25 | 1,46% | 634,00 |
| 05.08.2024 | 132,40 | 134,85 | 120,00 | 130,35 | -3,41% | 5.201,00 |
| 02.08.2024 | 132,40 | 135,95 | 130,80 | 134,95 | 0,93% | 1.398,00 |
| 01.08.2024 | 131,35 | 134,40 | 130,75 | 133,70 | 1,67% | 1.173,00 |
| 31.07.2024 | 132,30 | 133,00 | 130,40 | 131,50 | -0,53% | 1.168,00 |
| 30.07.2024 | 130,15 | 132,40 | 130,15 | 132,20 | 1,15% | 778,00 |
| 29.07.2024 | 130,50 | 133,00 | 130,00 | 130,70 | -0,11% | 788,00 |
| 26.07.2024 | 129,85 | 131,95 | 129,80 | 130,85 | 1,59% | 1.134,00 |
| 25.07.2024 | 131,10 | 133,20 | 128,80 | 128,80 | -1,72% | 1.178,00 |
| 24.07.2024 | 128,60 | 132,15 | 128,55 | 131,05 | 1,28% | 1.229,00 |
| 23.07.2024 | 130,50 | 132,70 | 129,40 | 129,40 | -0,42% | 788,00 |
| 22.07.2024 | 130,20 | 130,30 | 129,25 | 129,95 | 0,74% | 881,00 |
| 19.07.2024 | 129,25 | 129,60 | 128,75 | 129,00 | -0,23% | 607,00 |
| 18.07.2024 | 131,00 | 132,30 | 128,95 | 129,30 | -0,77% | 920,00 |
| 17.07.2024 | 127,95 | 131,30 | 126,40 | 130,30 | 2,04% | 1.096,00 |
| 16.07.2024 | 124,70 | 127,70 | 124,60 | 127,70 | 1,43% | 1.574,00 |
| 15.07.2024 | 128,40 | 128,45 | 124,95 | 125,90 | -2,14% | 1.037,00 |
| 12.07.2024 | 125,05 | 128,85 | 124,30 | 128,65 | 2,63% | 1.014,00 |
| 11.07.2024 | 121,55 | 125,95 | 121,30 | 125,35 | 2,75% | 2.513,00 |
| 10.07.2024 | 120,30 | 122,00 | 119,85 | 122,00 | 1,16% | 1.191,00 |
| 09.07.2024 | 120,05 | 121,20 | 119,45 | 120,60 | 0,00% | 677,00 |
| 08.07.2024 | 119,35 | 120,70 | 119,35 | 120,60 | 1,34% | 590,00 |
| 05.07.2024 | 118,05 | 119,55 | 117,70 | 119,00 | 0,85% | 577,00 |
| 04.07.2024 | 118,75 | 118,75 | 118,00 | 118,00 | -0,46% | 187,00 |
| 03.07.2024 | 119,90 | 119,90 | 118,55 | 118,55 | -1,00% | 389,00 |
| 02.07.2024 | 118,65 | 120,15 | 118,65 | 119,75 | 0,25% | 279,00 |
| 01.07.2024 | 119,85 | 121,10 | 119,25 | 119,45 | -0,38% | 1.296,00 |
| 28.06.2024 | 120,35 | 120,90 | 119,80 | 119,90 | -0,42% | 728,00 |
| 27.06.2024 | 121,50 | 121,50 | 120,10 | 120,40 | -0,17% | 549,00 |
| 26.06.2024 | 120,40 | 121,45 | 120,00 | 120,60 | -0,29% | 384,00 |
| 25.06.2024 | 123,75 | 123,75 | 120,95 | 120,95 | -2,34% | 637,00 |
| 24.06.2024 | 121,95 | 124,00 | 121,35 | 123,85 | 1,77% | 666,00 |
| 21.06.2024 | 120,95 | 122,70 | 120,95 | 121,70 | -0,25% | 230,00 |
| 20.06.2024 | 121,05 | 122,15 | 121,00 | 122,00 | 1,04% | 1.156,00 |
| 19.06.2024 | 121,05 | 121,65 | 120,45 | 120,75 | -0,62% | 375,00 |
| 18.06.2024 | 119,65 | 121,50 | 119,30 | 121,50 | 1,08% | 598,00 |
| 17.06.2024 | 120,30 | 121,30 | 119,50 | 120,20 | -0,29% | 935,00 |
| 14.06.2024 | 120,05 | 121,00 | 119,50 | 120,55 | 0,17% | 815,00 |
| 13.06.2024 | 118,60 | 120,35 | 118,05 | 120,35 | 1,05% | 1.572,00 |
| 12.06.2024 | 119,65 | 119,95 | 118,65 | 119,10 | 0,17% | 828,00 |
| 11.06.2024 | 118,90 | 119,80 | 118,65 | 118,90 | -0,25% | 494,00 |
| 10.06.2024 | 118,55 | 119,40 | 118,55 | 119,20 | 0,29% | 146,00 |
| 07.06.2024 | 120,40 | 120,45 | 118,60 | 118,85 | -1,37% | 560,00 |
| 06.06.2024 | 121,35 | 121,40 | 119,40 | 120,50 | -0,66% | 365,00 |
| 05.06.2024 | 122,00 | 122,65 | 120,70 | 121,30 | -0,82% | 655,00 |
| 04.06.2024 | 119,30 | 122,30 | 119,30 | 122,30 | 1,70% | 640,00 |
| 03.06.2024 | 121,45 | 122,45 | 119,00 | 120,25 | 0,21% | 2.031,00 |
| 31.05.2024 | 116,95 | 120,00 | 115,55 | 120,00 | 3,14% | 2.575,00 |
| 30.05.2024 | 114,40 | 116,35 | 112,30 | 116,35 | 1,17% | 3.611,00 |
| 29.05.2024 | 116,00 | 116,35 | 114,50 | 115,00 | -0,99% | 669,00 |
| 28.05.2024 | 116,90 | 118,45 | 116,15 | 116,15 | -0,64% | 828,00 |
| 27.05.2024 | 118,65 | 118,75 | 116,70 | 116,90 | -0,76% | 547,00 |
| 24.05.2024 | 118,60 | 119,80 | 117,55 | 117,80 | -1,38% | 604,00 |
| 23.05.2024 | 123,20 | 123,95 | 118,60 | 119,45 | -3,12% | 930,00 |
| 22.05.2024 | 124,00 | 124,00 | 123,00 | 123,30 | 0,16% | 1.174,00 |
| 21.05.2024 | 122,35 | 123,85 | 122,25 | 123,10 | 0,20% | 672,00 |
| 20.05.2024 | 123,25 | 123,45 | 122,20 | 122,85 | -0,12% | 704,00 |
| 17.05.2024 | 123,85 | 124,30 | 122,80 | 123,00 | -0,69% | 789,00 |
| 16.05.2024 | 123,45 | 123,85 | 122,50 | 123,85 | 0,61% | 951,00 |
| 15.05.2024 | 122,55 | 124,45 | 122,30 | 123,10 | -0,24% | 835,00 |
| 14.05.2024 | 123,60 | 124,05 | 122,65 | 123,40 | -0,56% | 1.289,00 |
| 13.05.2024 | 124,70 | 125,65 | 123,60 | 124,10 | -1,47% | 1.324,00 |
| 10.05.2024 | 125,60 | 125,95 | 124,30 | 125,95 | 1,00% | 1.615,00 |
| 09.05.2024 | 123,85 | 124,85 | 122,60 | 124,70 | 1,22% | 1.282,00 |
| 08.05.2024 | 122,25 | 123,85 | 121,80 | 123,20 | 0,04% | 1.331,00 |
| 07.05.2024 | 121,45 | 123,15 | 120,80 | 123,15 | 2,11% | 2.346,00 |
| 06.05.2024 | 119,95 | 121,00 | 118,75 | 120,60 | 1,09% | 2.310,00 |
| 03.05.2024 | 117,60 | 119,30 | 116,70 | 119,30 | 1,71% | 1.369,00 |
| 02.05.2024 | 116,30 | 117,30 | 115,40 | 117,30 | 2,45% | 1.927,00 |
| 30.04.2024 | 113,90 | 115,30 | 112,40 | 114,50 | 0,22% | 625,00 |
| 29.04.2024 | 113,40 | 115,80 | 112,50 | 114,25 | 0,79% | 391,00 |