Börse:
73,655€
-0,33%
Echtzeit-Aktienkurs American Electric Power Company
Bid:
73,210€
Ask:
74,100€
Aktienkurse zur American Electric Power Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 73,80 | 73,94 | 73,19 | 73,58 | -0,44% | - |
| 16.04.2021 | 73,33 | 74,21 | 73,21 | 73,91 | 0,80% | - |
| 15.04.2021 | 72,81 | 73,44 | 72,52 | 73,32 | 0,89% | 90,00 |
| 14.04.2021 | 72,51 | 72,68 | 71,85 | 72,67 | 0,18% | - |
| 13.04.2021 | 72,33 | 72,71 | 71,26 | 72,54 | 0,42% | - |
| 12.04.2021 | 72,05 | 72,84 | 71,77 | 72,23 | 0,08% | - |
| 09.04.2021 | 72,34 | 72,96 | 72,11 | 72,18 | -0,10% | - |
| 08.04.2021 | 73,20 | 73,21 | 72,15 | 72,25 | -1,06% | - |
| 07.04.2021 | 73,11 | 73,38 | 72,53 | 73,02 | -0,11% | 25,00 |
| 06.04.2021 | 73,07 | 73,55 | 72,38 | 73,10 | 0,61% | 10,00 |
| 01.04.2021 | 72,22 | 72,67 | 71,72 | 72,66 | 0,52% | 150,00 |
| 31.03.2021 | 72,26 | 72,46 | 71,74 | 72,29 | 0,02% | 1,00 |
| 30.03.2021 | 73,02 | 73,44 | 71,39 | 72,27 | -0,90% | 325,00 |
| 29.03.2021 | 71,80 | 73,20 | 71,72 | 72,93 | 1,37% | - |
| 26.03.2021 | 72,19 | 72,27 | 71,00 | 71,95 | -0,21% | 40,00 |
| 25.03.2021 | 72,10 | 72,67 | 71,40 | 72,10 | 0,11% | 150,00 |
| 24.03.2021 | 71,51 | 72,32 | 70,99 | 72,02 | 0,95% | - |
| 23.03.2021 | 69,98 | 71,84 | 69,93 | 71,34 | 2,43% | 40,00 |
| 22.03.2021 | 70,13 | 70,65 | 69,61 | 69,65 | -0,77% | - |
| 19.03.2021 | 69,30 | 70,64 | 68,97 | 70,19 | 1,23% | - |
| 18.03.2021 | 68,74 | 69,40 | 68,13 | 69,34 | 0,81% | - |
| 17.03.2021 | 70,15 | 70,27 | 68,42 | 68,78 | -1,83% | 156,00 |
| 16.03.2021 | 68,99 | 70,40 | 68,79 | 70,06 | 1,52% | - |
| 15.03.2021 | 67,94 | 69,02 | 67,75 | 69,01 | 1,90% | - |
| 12.03.2021 | 67,13 | 68,17 | 66,84 | 67,73 | 1,48% | - |
| 11.03.2021 | 68,39 | 68,41 | 66,72 | 66,74 | -1,99% | - |
| 10.03.2021 | 67,80 | 68,50 | 67,45 | 68,09 | 0,46% | - |
| 09.03.2021 | 68,14 | 68,21 | 66,76 | 67,78 | -0,23% | 1.050,00 |
| 08.03.2021 | 66,31 | 68,29 | 66,09 | 67,94 | 2,61% | 624,00 |
| 05.03.2021 | 64,53 | 66,49 | 64,37 | 66,21 | 2,56% | - |
| 04.03.2021 | 63,14 | 65,08 | 63,06 | 64,56 | 2,01% | 25,00 |
| 03.03.2021 | 63,49 | 63,70 | 62,12 | 63,28 | 0,10% | - |
| 02.03.2021 | 63,67 | 64,05 | 63,01 | 63,22 | -0,61% | - |
| 01.03.2021 | 62,39 | 64,40 | 62,32 | 63,61 | 2,50% | - |
| 26.02.2021 | 62,56 | 63,82 | 62,03 | 62,06 | -1,09% | 15,00 |
| 25.02.2021 | 63,46 | 63,73 | 62,06 | 62,74 | -1,03% | 10,00 |
| 24.02.2021 | 64,06 | 64,46 | 63,33 | 63,39 | -1,48% | - |
| 23.02.2021 | 63,28 | 64,78 | 62,81 | 64,35 | 1,81% | 15,00 |
| 22.02.2021 | 65,18 | 65,23 | 62,00 | 63,20 | -3,22% | - |
| 19.02.2021 | 66,50 | 66,54 | 64,96 | 65,30 | -1,99% | 20,00 |
| 18.02.2021 | 65,07 | 66,73 | 64,67 | 66,63 | 2,17% | - |
| 17.02.2021 | 64,76 | 65,97 | 64,63 | 65,21 | 1,05% | - |
| 16.02.2021 | 64,84 | 65,15 | 64,43 | 64,53 | -0,40% | 16,00 |
| 15.02.2021 | 64,81 | 64,90 | 64,75 | 64,79 | -0,11% | 249,00 |
| 12.02.2021 | 65,05 | 65,62 | 64,50 | 64,86 | -0,37% | 640,00 |
| 11.02.2021 | 66,03 | 66,15 | 64,93 | 65,10 | -1,39% | - |
| 10.02.2021 | 65,96 | 66,35 | 65,08 | 66,02 | 0,20% | - |
| 09.02.2021 | 66,56 | 66,61 | 65,41 | 65,89 | -1,90% | - |
| 08.02.2021 | 68,51 | 68,57 | 66,81 | 67,16 | -1,52% | - |
| 05.02.2021 | 68,80 | 68,93 | 68,08 | 68,20 | -0,64% | - |
| 04.02.2021 | 67,67 | 68,78 | 67,62 | 68,64 | 1,46% | 200,00 |
| 03.02.2021 | 68,39 | 68,54 | 67,50 | 67,65 | -0,85% | 150,00 |
| 02.02.2021 | 67,56 | 69,09 | 67,11 | 68,23 | 1,23% | 200,00 |
| 01.02.2021 | 66,93 | 67,98 | 66,17 | 67,40 | 0,87% | - |
| 29.01.2021 | 66,39 | 67,23 | 65,70 | 66,82 | 0,36% | - |
| 28.01.2021 | 66,26 | 67,83 | 66,09 | 66,58 | 0,13% | - |
| 27.01.2021 | 67,23 | 68,23 | 66,21 | 66,50 | -1,25% | - |
| 26.01.2021 | 67,79 | 68,14 | 66,37 | 67,34 | -1,04% | - |
| 25.01.2021 | 67,64 | 68,54 | 66,98 | 68,05 | 0,73% | - |
| 22.01.2021 | 66,36 | 67,76 | 66,03 | 67,55 | 1,50% | - |
| 21.01.2021 | 66,92 | 67,42 | 66,31 | 66,56 | -0,29% | - |
| 20.01.2021 | 66,44 | 66,99 | 65,81 | 66,75 | 0,26% | - |
| 19.01.2021 | 66,79 | 66,97 | 65,41 | 66,58 | -0,52% | 30,00 |
| 18.01.2021 | 66,60 | 67,03 | 66,57 | 66,93 | 0,51% | - |
| 15.01.2021 | 64,03 | 66,81 | 63,64 | 66,59 | 2,67% | 40,00 |
| 14.01.2021 | 64,47 | 65,00 | 63,63 | 64,86 | 0,56% | - |
| 13.01.2021 | 63,85 | 64,59 | 63,61 | 64,50 | 0,96% | - |
| 12.01.2021 | 64,85 | 64,94 | 63,11 | 63,88 | -1,53% | 480,00 |
| 11.01.2021 | 64,58 | 65,19 | 64,09 | 64,87 | 0,13% | 258,00 |
| 08.01.2021 | 65,44 | 65,65 | 64,45 | 64,79 | -0,59% | - |
| 07.01.2021 | 66,99 | 67,21 | 65,14 | 65,17 | -2,18% | 20,00 |
| 06.01.2021 | 65,15 | 67,30 | 65,13 | 66,62 | 0,62% | 100,00 |
| 05.01.2021 | 66,52 | 66,85 | 65,86 | 66,21 | -0,60% | 58,00 |
| 04.01.2021 | 67,25 | 68,04 | 66,30 | 66,61 | 0,58% | 20,00 |
| 30.12.2020 | 66,22 | 66,46 | 66,21 | 66,23 | -0,12% | - |
| 29.12.2020 | 66,68 | 67,10 | 66,13 | 66,31 | -0,35% | 50,00 |
| 28.12.2020 | 66,72 | 67,15 | 66,10 | 66,54 | 0,35% | - |
| 23.12.2020 | 66,77 | 67,34 | 66,28 | 66,30 | -0,92% | 35,00 |
| 22.12.2020 | 66,90 | 67,28 | 66,48 | 66,92 | -0,27% | - |
| 21.12.2020 | 68,26 | 68,28 | 66,16 | 67,10 | -1,40% | 10,00 |
| 18.12.2020 | 68,70 | 69,02 | 67,71 | 68,05 | -0,44% | - |
| 17.12.2020 | 67,89 | 69,23 | 67,79 | 68,35 | 0,51% | - |
| 16.12.2020 | 69,22 | 69,52 | 67,91 | 68,00 | -1,83% | - |
| 15.12.2020 | 67,82 | 69,45 | 67,62 | 69,27 | 2,29% | - |
| 14.12.2020 | 68,40 | 69,62 | 67,67 | 67,72 | -0,86% | 14,00 |
| 11.12.2020 | 67,82 | 68,42 | 67,57 | 68,31 | 0,44% | - |
| 10.12.2020 | 69,26 | 69,41 | 67,80 | 68,01 | -1,95% | 5,00 |
| 09.12.2020 | 68,95 | 69,50 | 68,49 | 69,37 | 0,59% | - |
| 08.12.2020 | 69,03 | 69,42 | 68,20 | 68,96 | -0,35% | - |
| 07.12.2020 | 68,59 | 69,32 | 68,27 | 69,20 | 0,64% | - |
| 04.12.2020 | 69,78 | 70,04 | 68,04 | 68,76 | -1,24% | - |
| 03.12.2020 | 70,81 | 70,92 | 69,22 | 69,62 | -1,90% | - |
| 02.12.2020 | 70,46 | 70,98 | 69,60 | 70,97 | 0,45% | 45,00 |
| 01.12.2020 | 71,39 | 71,69 | 70,23 | 70,66 | -0,53% | - |
| 30.11.2020 | 70,42 | 71,22 | 70,23 | 71,03 | -0,03% | - |
| 27.11.2020 | 71,74 | 71,80 | 70,34 | 71,05 | -0,87% | - |
| 26.11.2020 | 71,59 | 71,83 | 71,53 | 71,68 | 0,11% | - |
| 25.11.2020 | 71,29 | 71,82 | 70,83 | 71,60 | 0,30% | 71,00 |
| 24.11.2020 | 70,81 | 71,50 | 70,34 | 71,38 | 1,23% | - |
| 23.11.2020 | 69,67 | 70,78 | 69,29 | 70,52 | 1,39% | - |