Börse:
94,045€
-0,39%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
94,000€
Ask:
94,090€
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 94,83 | 95,12 | 93,41 | 94,07 | -0,37% | - |
| 20.05.2022 | 94,10 | 94,67 | 93,12 | 94,42 | 0,85% | 125,00 |
| 19.05.2022 | 95,08 | 95,53 | 92,23 | 93,62 | -1,84% | - |
| 18.05.2022 | 95,26 | 96,77 | 94,74 | 95,37 | 0,13% | - |
| 17.05.2022 | 95,39 | 96,05 | 93,09 | 95,25 | 0,12% | - |
| 16.05.2022 | 95,46 | 96,37 | 95,01 | 95,14 | -0,75% | - |
| 13.05.2022 | 95,49 | 96,00 | 94,39 | 95,86 | 0,95% | - |
| 12.05.2022 | 94,62 | 96,23 | 93,64 | 94,96 | 0,13% | 6,00 |
| 11.05.2022 | 94,16 | 96,14 | 93,46 | 94,84 | 0,75% | 52,00 |
| 10.05.2022 | 94,93 | 96,35 | 92,89 | 94,13 | -0,30% | 81,00 |
| 09.05.2022 | 93,03 | 95,27 | 92,37 | 94,41 | -0,04% | - |
| 06.05.2022 | 94,59 | 94,87 | 93,29 | 94,45 | 0,10% | 85,00 |
| 05.05.2022 | 94,97 | 95,75 | 93,70 | 94,35 | -0,64% | - |
| 04.05.2022 | 93,83 | 95,25 | 93,31 | 94,96 | 1,39% | 94,00 |
| 03.05.2022 | 93,57 | 95,19 | 92,78 | 93,66 | 0,32% | 164,00 |
| 02.05.2022 | 95,16 | 95,51 | 92,43 | 93,36 | -0,66% | 114,00 |
| 29.04.2022 | 97,21 | 97,42 | 93,90 | 93,98 | -3,58% | 16,00 |
| 28.04.2022 | 95,02 | 97,90 | 93,90 | 97,47 | 3,28% | 40,00 |
| 27.04.2022 | 93,86 | 95,48 | 93,11 | 94,37 | 1,04% | - |
| 26.04.2022 | 93,75 | 95,29 | 93,39 | 93,40 | -0,44% | 11,00 |
| 25.04.2022 | 92,28 | 94,28 | 91,98 | 93,81 | 1,03% | 12,00 |
| 22.04.2022 | 94,00 | 94,63 | 92,83 | 92,86 | -1,42% | - |
| 21.04.2022 | 95,13 | 95,53 | 93,61 | 94,20 | -0,55% | - |
| 20.04.2022 | 94,58 | 95,40 | 94,18 | 94,72 | -0,24% | - |
| 19.04.2022 | 94,38 | 95,13 | 93,68 | 94,94 | 0,74% | 150,00 |
| 14.04.2022 | 93,90 | 95,10 | 93,60 | 94,25 | 0,31% | 11,00 |
| 13.04.2022 | 95,04 | 95,10 | 93,32 | 93,96 | -0,56% | - |
| 12.04.2022 | 92,84 | 94,96 | 92,71 | 94,49 | 1,42% | 192,00 |
| 11.04.2022 | 94,08 | 95,34 | 92,93 | 93,16 | -1,55% | 90,00 |
| 08.04.2022 | 95,18 | 96,02 | 94,55 | 94,63 | -0,54% | - |
| 07.04.2022 | 95,38 | 96,49 | 94,33 | 95,14 | -0,82% | 152,00 |
| 06.04.2022 | 93,04 | 96,13 | 92,09 | 95,93 | 3,31% | 142,00 |
| 05.04.2022 | 91,64 | 94,05 | 91,48 | 92,86 | 1,21% | 412,00 |
| 04.04.2022 | 92,20 | 93,50 | 90,24 | 91,75 | -0,15% | 2,00 |
| 01.04.2022 | 90,34 | 92,00 | 89,51 | 91,89 | 1,79% | - |
| 31.03.2022 | 89,11 | 90,91 | 88,81 | 90,27 | 1,34% | 4,00 |
| 30.03.2022 | 88,76 | 89,12 | 88,01 | 89,08 | 0,11% | 20,00 |
| 29.03.2022 | 88,99 | 89,10 | 87,48 | 88,98 | 0,36% | 364,00 |
| 28.03.2022 | 88,13 | 88,83 | 87,50 | 88,67 | 0,64% | - |
| 25.03.2022 | 87,60 | 88,47 | 87,40 | 88,10 | 0,41% | 21,00 |
| 24.03.2022 | 87,58 | 88,55 | 87,04 | 87,74 | 0,42% | - |
| 23.03.2022 | 86,53 | 87,76 | 86,11 | 87,38 | 1,10% | 123,00 |
| 22.03.2022 | 85,99 | 86,64 | 85,41 | 86,43 | 0,39% | - |
| 21.03.2022 | 84,94 | 86,47 | 84,60 | 86,09 | 1,58% | 7,00 |
| 18.03.2022 | 85,42 | 86,56 | 84,49 | 84,75 | -0,65% | 36,00 |
| 17.03.2022 | 86,35 | 86,59 | 85,23 | 85,31 | -0,50% | 8,00 |
| 16.03.2022 | 87,97 | 88,31 | 85,02 | 85,74 | -2,18% | - |
| 15.03.2022 | 86,32 | 88,10 | 85,57 | 87,65 | 1,07% | - |
| 14.03.2022 | 88,21 | 88,36 | 86,18 | 86,72 | -0,98% | 12,00 |
| 11.03.2022 | 87,39 | 88,25 | 87,03 | 87,58 | 0,02% | 36,00 |
| 10.03.2022 | 85,71 | 87,62 | 84,71 | 87,56 | 2,15% | - |
| 09.03.2022 | 87,70 | 88,06 | 85,18 | 85,72 | -1,79% | 2,00 |
| 08.03.2022 | 88,27 | 89,94 | 87,28 | 87,28 | -2,49% | 25,00 |
| 07.03.2022 | 87,92 | 90,34 | 87,18 | 89,51 | 1,58% | 288,00 |
| 04.03.2022 | 84,97 | 88,17 | 84,67 | 88,12 | 3,77% | 139,00 |
| 03.03.2022 | 82,42 | 85,58 | 82,06 | 84,92 | 3,56% | 61,00 |
| 02.03.2022 | 81,36 | 82,28 | 80,87 | 82,00 | 1,20% | 7,00 |
| 01.03.2022 | 81,15 | 82,18 | 80,53 | 81,03 | 0,09% | 7,00 |
| 28.02.2022 | 79,14 | 81,05 | 78,80 | 80,95 | 1,91% | 7,00 |
| 25.02.2022 | 77,12 | 79,55 | 76,89 | 79,44 | 2,76% | 7,00 |
| 24.02.2022 | 73,55 | 78,04 | 73,36 | 77,31 | 3,18% | 2,00 |
| 23.02.2022 | 76,18 | 76,44 | 74,86 | 74,92 | -1,29% | - |
| 22.02.2022 | 74,79 | 76,45 | 74,76 | 75,90 | 1,09% | - |
| 21.02.2022 | 76,03 | 76,09 | 74,83 | 75,09 | -0,82% | 7,00 |
| 18.02.2022 | 75,52 | 76,25 | 75,01 | 75,71 | 0,55% | - |
| 17.02.2022 | 74,94 | 75,59 | 74,12 | 75,29 | 0,33% | - |
| 16.02.2022 | 75,15 | 75,62 | 74,25 | 75,05 | -0,15% | - |
| 15.02.2022 | 76,03 | 76,80 | 74,79 | 75,16 | -1,64% | - |
| 14.02.2022 | 77,41 | 77,94 | 75,62 | 76,41 | -1,25% | - |
| 11.02.2022 | 76,46 | 77,78 | 76,39 | 77,38 | 1,17% | 60,00 |
| 10.02.2022 | 78,27 | 78,42 | 76,15 | 76,49 | -2,15% | 45,00 |
| 09.02.2022 | 78,53 | 78,83 | 77,97 | 78,17 | -1,04% | - |
| 08.02.2022 | 78,65 | 79,27 | 78,59 | 78,99 | 0,57% | - |
| 07.02.2022 | 77,99 | 79,04 | 77,66 | 78,54 | 0,76% | 38,00 |
| 04.02.2022 | 79,19 | 79,27 | 77,32 | 77,95 | -1,28% | - |
| 03.02.2022 | 79,52 | 79,61 | 78,59 | 78,96 | -0,70% | - |
| 02.02.2022 | 78,49 | 79,64 | 77,72 | 79,52 | 1,36% | - |
| 01.02.2022 | 80,32 | 80,54 | 78,14 | 78,45 | -2,49% | 253,00 |
| 31.01.2022 | 80,87 | 80,87 | 79,53 | 80,45 | -0,45% | - |
| 28.01.2022 | 80,54 | 81,00 | 79,24 | 80,81 | 0,71% | 9,00 |
| 27.01.2022 | 78,98 | 81,13 | 78,41 | 80,24 | 1,50% | - |
| 26.01.2022 | 78,77 | 79,56 | 78,42 | 79,05 | 0,46% | 3,00 |
| 25.01.2022 | 78,24 | 79,48 | 77,66 | 78,69 | -0,05% | - |
| 24.01.2022 | 80,02 | 80,68 | 76,92 | 78,73 | -0,81% | 100,00 |
| 21.01.2022 | 79,43 | 80,80 | 79,03 | 79,37 | -0,16% | 133,00 |
| 20.01.2022 | 79,94 | 80,39 | 79,39 | 79,49 | -0,08% | - |
| 19.01.2022 | 79,29 | 80,28 | 78,98 | 79,56 | -0,31% | 34,00 |
| 18.01.2022 | 79,70 | 80,08 | 78,54 | 79,81 | 0,08% | - |
| 17.01.2022 | 79,70 | 79,83 | 79,58 | 79,75 | 0,01% | - |
| 14.01.2022 | 79,42 | 79,98 | 78,86 | 79,74 | 0,62% | - |
| 13.01.2022 | 78,80 | 79,86 | 78,34 | 79,25 | 0,51% | - |
| 12.01.2022 | 79,09 | 79,21 | 77,97 | 78,85 | -0,13% | 13,00 |
| 11.01.2022 | 79,74 | 80,19 | 78,46 | 78,95 | -1,23% | - |
| 10.01.2022 | 80,13 | 80,95 | 79,73 | 79,93 | -0,09% | 2,00 |
| 07.01.2022 | 79,09 | 80,34 | 78,18 | 80,00 | 1,25% | - |
| 06.01.2022 | 78,97 | 79,84 | 78,75 | 79,02 | -0,13% | 3,00 |
| 05.01.2022 | 78,33 | 79,65 | 78,18 | 79,12 | 0,61% | 73,00 |
| 04.01.2022 | 78,57 | 79,55 | 78,48 | 78,64 | 0,28% | - |
| 03.01.2022 | 78,33 | 78,55 | 77,51 | 78,42 | 0,28% | 17,00 |
| 30.12.2021 | 78,22 | 78,43 | 78,13 | 78,20 | 0,11% | - |