Börse:
70,930€
0,39%
Echtzeit-Aktienkurs American Electric Power Company
Bid:
70,360€
Ask:
71,500€
Aktienkurse zur American Electric Power Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.11.2020 | 69,05 | 69,77 | 68,10 | 69,55 | 0,19% | - |
| 19.11.2020 | 71,13 | 71,37 | 69,17 | 69,42 | -2,28% | - |
| 18.11.2020 | 72,71 | 73,57 | 70,93 | 71,04 | -2,88% | - |
| 17.11.2020 | 75,07 | 75,19 | 72,93 | 73,14 | -2,76% | - |
| 16.11.2020 | 76,44 | 76,61 | 74,36 | 75,22 | -1,05% | - |
| 13.11.2020 | 76,01 | 76,51 | 75,38 | 76,02 | 0,20% | - |
| 12.11.2020 | 77,10 | 77,19 | 75,28 | 75,87 | -1,90% | - |
| 11.11.2020 | 76,97 | 78,81 | 76,96 | 77,34 | 0,61% | - |
| 10.11.2020 | 76,16 | 77,58 | 75,70 | 76,87 | 0,60% | - |
| 09.11.2020 | 76,85 | 79,37 | 76,00 | 76,41 | -0,11% | 10,00 |
| 06.11.2020 | 76,41 | 77,44 | 76,07 | 76,50 | -0,29% | - |
| 05.11.2020 | 77,12 | 78,68 | 76,42 | 76,72 | -0,21% | - |
| 04.11.2020 | 78,08 | 78,66 | 76,76 | 76,89 | -1,20% | - |
| 03.11.2020 | 78,58 | 78,96 | 77,30 | 77,82 | -0,59% | - |
| 02.11.2020 | 77,08 | 78,32 | 76,95 | 78,28 | 1,43% | 12,00 |
| 30.10.2020 | 76,66 | 77,96 | 76,04 | 77,18 | -0,46% | - |
| 29.10.2020 | 77,48 | 78,40 | 75,94 | 77,54 | 0,23% | - |
| 28.10.2020 | 78,34 | 79,65 | 76,79 | 77,36 | -1,52% | - |
| 27.10.2020 | 79,37 | 79,56 | 77,74 | 78,56 | -0,81% | - |
| 26.10.2020 | 77,03 | 79,77 | 76,62 | 79,20 | 2,29% | - |
| 23.10.2020 | 78,09 | 78,19 | 77,24 | 77,43 | -0,76% | - |
| 22.10.2020 | 75,98 | 78,38 | 75,88 | 78,02 | 2,45% | - |
| 21.10.2020 | 76,83 | 77,04 | 75,97 | 76,16 | -0,77% | 245,00 |
| 20.10.2020 | 77,70 | 78,85 | 76,12 | 76,75 | -1,10% | - |
| 19.10.2020 | 78,49 | 78,71 | 77,18 | 77,60 | -0,70% | 10,00 |
| 16.10.2020 | 76,52 | 78,28 | 76,21 | 78,15 | 2,16% | - |
| 15.10.2020 | 75,85 | 77,47 | 75,51 | 76,50 | 0,55% | - |
| 14.10.2020 | 76,11 | 76,56 | 74,17 | 76,08 | 0,08% | - |
| 13.10.2020 | 76,79 | 76,84 | 75,31 | 76,02 | -0,72% | - |
| 12.10.2020 | 76,26 | 77,30 | 75,32 | 76,57 | 0,90% | 10,00 |
| 09.10.2020 | 75,64 | 76,19 | 73,97 | 75,89 | -0,08% | - |
| 08.10.2020 | 75,55 | 76,40 | 75,21 | 75,95 | 0,68% | - |
| 07.10.2020 | 75,64 | 76,20 | 74,86 | 75,43 | -0,20% | - |
| 06.10.2020 | 73,93 | 76,25 | 73,39 | 75,58 | 7,73% | - |
| 01.10.2020 | 69,82 | 70,41 | 69,82 | 70,16 | 0,45% | - |
| 30.09.2020 | 69,45 | 70,03 | 68,33 | 69,85 | 1,12% | - |
| 29.09.2020 | 69,34 | 69,49 | 68,64 | 69,07 | -0,06% | - |
| 28.09.2020 | 69,05 | 70,10 | 68,98 | 69,11 | -0,50% | - |
| 25.09.2020 | 69,16 | 69,58 | 68,51 | 69,46 | 0,69% | - |
| 24.09.2020 | 67,73 | 69,00 | 67,56 | 68,98 | 1,33% | - |
| 23.09.2020 | 68,22 | 68,73 | 67,92 | 68,08 | -0,15% | - |
| 22.09.2020 | 67,52 | 68,89 | 67,14 | 68,18 | 1,09% | - |
| 21.09.2020 | 66,37 | 67,59 | 65,52 | 67,44 | 1,31% | - |
| 18.09.2020 | 67,57 | 67,86 | 66,21 | 66,57 | -1,40% | - |
| 17.09.2020 | 67,71 | 68,10 | 67,06 | 67,51 | -0,97% | - |
| 16.09.2020 | 67,46 | 68,49 | 67,23 | 68,17 | 0,87% | - |
| 15.09.2020 | 67,73 | 68,62 | 67,01 | 67,59 | -0,27% | - |
| 14.09.2020 | 67,41 | 68,31 | 66,68 | 67,77 | 1,59% | - |
| 11.09.2020 | 66,83 | 66,95 | 65,99 | 66,71 | 0,34% | - |
| 10.09.2020 | 67,82 | 67,82 | 65,65 | 66,48 | -1,78% | - |
| 09.09.2020 | 67,35 | 68,71 | 66,88 | 67,69 | 0,90% | - |
| 08.09.2020 | 66,97 | 67,37 | 65,85 | 67,08 | 0,28% | - |
| 07.09.2020 | 66,70 | 67,12 | 66,59 | 66,90 | 0,10% | - |
| 04.09.2020 | 67,09 | 67,96 | 65,92 | 66,83 | -0,36% | - |
| 03.09.2020 | 67,79 | 68,66 | 66,44 | 67,07 | -1,11% | 50,00 |
| 02.09.2020 | 65,29 | 67,98 | 65,29 | 67,83 | 3,84% | 50,00 |
| 01.09.2020 | 66,03 | 66,19 | 64,65 | 65,32 | -1,23% | - |
| 31.08.2020 | 66,08 | 67,23 | 65,13 | 66,13 | 0,52% | - |
| 28.08.2020 | 66,43 | 66,53 | 65,10 | 65,79 | -0,81% | - |
| 27.08.2020 | 66,78 | 67,33 | 66,17 | 66,33 | -0,20% | 10,00 |
| 26.08.2020 | 67,49 | 67,78 | 66,14 | 66,46 | -1,45% | 20,00 |
| 25.08.2020 | 68,76 | 68,86 | 67,10 | 67,44 | -1,55% | - |
| 24.08.2020 | 67,19 | 68,66 | 66,58 | 68,50 | 2,14% | - |
| 21.08.2020 | 66,93 | 67,42 | 66,23 | 67,07 | 0,15% | 7,00 |
| 20.08.2020 | 68,11 | 68,65 | 66,81 | 66,97 | -1,98% | - |
| 19.08.2020 | 68,37 | 68,82 | 67,66 | 68,32 | 0,10% | - |
| 18.08.2020 | 68,27 | 68,55 | 67,11 | 68,25 | -0,23% | - |
| 17.08.2020 | 70,31 | 70,31 | 68,41 | 68,41 | -2,39% | - |
| 14.08.2020 | 70,93 | 71,06 | 69,89 | 70,09 | -1,23% | - |
| 13.08.2020 | 71,26 | 71,26 | 70,30 | 70,96 | -0,64% | - |
| 12.08.2020 | 71,01 | 72,18 | 70,56 | 71,42 | 0,66% | - |
| 11.08.2020 | 73,37 | 73,58 | 70,32 | 70,95 | -3,09% | - |
| 10.08.2020 | 73,53 | 73,93 | 72,73 | 73,21 | -0,31% | 34,00 |
| 07.08.2020 | 71,35 | 74,05 | 71,27 | 73,44 | 2,14% | - |
| 06.08.2020 | 71,81 | 72,33 | 69,92 | 71,90 | 0,50% | 50,00 |
| 05.08.2020 | 72,43 | 72,83 | 71,03 | 71,54 | -1,34% | - |
| 04.08.2020 | 72,98 | 73,75 | 72,19 | 72,51 | -0,67% | - |
| 03.08.2020 | 73,27 | 74,63 | 72,36 | 73,00 | -1,03% | 16,00 |
| 31.07.2020 | 72,80 | 73,80 | 72,05 | 73,76 | 1,58% | - |
| 30.07.2020 | 71,13 | 72,63 | 71,06 | 72,61 | 0,95% | - |
| 29.07.2020 | 72,10 | 72,52 | 71,11 | 71,93 | -0,70% | - |
| 28.07.2020 | 71,03 | 72,70 | 70,30 | 72,44 | 2,24% | 10,00 |
| 27.07.2020 | 75,39 | 75,59 | 67,44 | 70,86 | -6,36% | - |
| 24.07.2020 | 76,04 | 77,52 | 75,32 | 75,67 | -1,09% | - |
| 23.07.2020 | 77,03 | 77,56 | 75,99 | 76,50 | -0,82% | - |
| 22.07.2020 | 75,38 | 77,28 | 74,54 | 77,13 | 1,57% | - |
| 21.07.2020 | 76,39 | 77,09 | 75,56 | 75,94 | 0,14% | - |
| 20.07.2020 | 76,07 | 77,42 | 75,70 | 75,84 | -0,88% | - |
| 17.07.2020 | 75,02 | 76,72 | 74,34 | 76,51 | 2,05% | - |
| 16.07.2020 | 74,28 | 75,16 | 73,55 | 74,97 | 0,81% | - |
| 15.07.2020 | 75,53 | 76,17 | 74,00 | 74,37 | -0,84% | - |
| 14.07.2020 | 74,83 | 75,54 | 74,17 | 75,00 | 0,57% | - |