Börse:
73,750€
0,48%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
73,600€
Ask:
73,900€
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 73,55 | 73,55 | 73,40 | 73,40 | 0,55% | 15,00 |
| 15.04.2021 | 73,00 | 73,00 | 73,00 | 73,00 | 0,97% | - |
| 14.04.2021 | 72,89 | 72,89 | 72,30 | 72,30 | -0,14% | 45,00 |
| 13.04.2021 | 72,49 | 72,49 | 72,40 | 72,40 | 0,00% | 40,00 |
| 12.04.2021 | 71,08 | 72,40 | 71,08 | 72,40 | -0,28% | 199,00 |
| 09.04.2021 | 72,60 | 72,60 | 72,60 | 72,60 | 0,14% | - |
| 08.04.2021 | 72,50 | 72,50 | 72,50 | 72,50 | -0,68% | - |
| 07.04.2021 | 73,00 | 73,00 | 73,00 | 73,00 | 0,07% | 6.850,00 |
| 06.04.2021 | 72,70 | 72,95 | 72,70 | 72,95 | 1,38% | 25,00 |
| 01.04.2021 | 71,76 | 71,96 | 71,76 | 71,96 | -0,24% | 50,00 |
| 31.03.2021 | 72,13 | 72,13 | 72,13 | 72,13 | -0,92% | - |
| 30.03.2021 | 74,31 | 74,31 | 72,80 | 72,80 | 0,39% | 550,00 |
| 29.03.2021 | 72,52 | 72,52 | 72,52 | 72,52 | 1,51% | - |
| 26.03.2021 | 71,44 | 71,44 | 71,44 | 71,44 | -0,50% | - |
| 25.03.2021 | 71,80 | 71,80 | 71,80 | 71,80 | -0,28% | - |
| 24.03.2021 | 72,00 | 72,00 | 72,00 | 72,00 | 0,22% | - |
| 23.03.2021 | 71,05 | 71,84 | 71,05 | 71,84 | 2,39% | 34,00 |
| 22.03.2021 | 70,16 | 70,16 | 70,16 | 70,16 | 0,11% | - |
| 19.03.2021 | 70,08 | 70,08 | 70,08 | 70,08 | 2,46% | - |
| 18.03.2021 | 68,70 | 68,70 | 68,40 | 68,40 | -2,01% | 150,00 |
| 17.03.2021 | 69,80 | 69,80 | 69,80 | 69,80 | -0,06% | - |
| 16.03.2021 | 69,84 | 69,84 | 69,84 | 69,84 | 2,17% | - |
| 15.03.2021 | 68,64 | 68,64 | 68,36 | 68,36 | 1,61% | 23,00 |
| 12.03.2021 | 68,07 | 68,07 | 67,28 | 67,28 | -1,35% | 2,00 |
| 11.03.2021 | 67,02 | 68,20 | 67,02 | 68,20 | -0,12% | 5,00 |
| 10.03.2021 | 68,28 | 68,28 | 68,28 | 68,28 | 1,11% | - |
| 09.03.2021 | 67,13 | 67,53 | 67,13 | 67,53 | 0,73% | 204,00 |
| 08.03.2021 | 67,04 | 67,04 | 67,04 | 67,04 | 1,64% | - |
| 05.03.2021 | 65,96 | 65,96 | 65,96 | 65,96 | 2,04% | - |
| 04.03.2021 | 63,50 | 64,64 | 63,50 | 64,64 | 3,59% | 4,00 |
| 03.03.2021 | 62,40 | 62,40 | 62,40 | 62,40 | -1,27% | - |
| 02.03.2021 | 64,60 | 64,60 | 63,20 | 63,20 | -1,19% | 12,00 |
| 01.03.2021 | 63,96 | 63,96 | 63,96 | 63,96 | 1,27% | - |
| 26.02.2021 | 63,16 | 63,16 | 63,16 | 63,16 | 0,67% | - |
| 25.02.2021 | 62,74 | 62,74 | 62,74 | 62,74 | -1,27% | - |
| 24.02.2021 | 63,55 | 63,55 | 63,55 | 63,55 | -0,14% | - |
| 23.02.2021 | 63,40 | 63,64 | 63,25 | 63,64 | -2,71% | 844,00 |
| 19.02.2021 | 65,41 | 65,41 | 65,41 | 65,41 | -1,40% | - |
| 18.02.2021 | 66,34 | 66,34 | 66,34 | 66,34 | 1,51% | - |
| 17.02.2021 | 65,35 | 65,35 | 65,35 | 65,35 | 0,74% | - |
| 16.02.2021 | 64,87 | 64,87 | 64,87 | 64,87 | 0,08% | - |
| 15.02.2021 | 64,82 | 64,82 | 64,82 | 64,82 | -0,09% | - |
| 12.02.2021 | 64,88 | 64,88 | 64,88 | 64,88 | -0,58% | - |
| 11.02.2021 | 65,26 | 65,26 | 65,26 | 65,26 | -1,14% | - |
| 10.02.2021 | 66,01 | 66,01 | 66,01 | 66,01 | 0,36% | - |
| 09.02.2021 | 65,77 | 65,77 | 65,77 | 65,77 | -3,27% | - |
| 08.02.2021 | 68,50 | 68,50 | 67,99 | 67,99 | -0,74% | 145,00 |
| 05.02.2021 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 04.02.2021 | 68,50 | 68,50 | 68,50 | 68,50 | 0,79% | - |
| 03.02.2021 | 67,96 | 67,96 | 67,96 | 67,96 | -1,22% | - |
| 02.02.2021 | 68,80 | 68,80 | 68,80 | 68,80 | 1,88% | - |
| 01.02.2021 | 67,48 | 67,53 | 67,48 | 67,53 | 1,15% | 30,00 |
| 29.01.2021 | 66,76 | 66,76 | 66,76 | 66,76 | -1,02% | - |
| 28.01.2021 | 67,24 | 67,45 | 67,00 | 67,45 | 0,22% | 590,00 |
| 27.01.2021 | 67,30 | 67,30 | 67,30 | 67,30 | 0,94% | - |
| 26.01.2021 | 66,67 | 66,67 | 66,67 | 66,67 | -1,33% | - |
| 25.01.2021 | 67,57 | 67,57 | 67,57 | 67,57 | 0,45% | - |
| 22.01.2021 | 67,27 | 67,27 | 67,27 | 67,27 | 0,72% | - |
| 21.01.2021 | 66,22 | 66,79 | 66,22 | 66,79 | -1,89% | 36,00 |
| 19.01.2021 | 66,88 | 68,08 | 66,88 | 68,08 | 1,89% | 428,00 |
| 18.01.2021 | 67,59 | 67,59 | 66,82 | 66,82 | 4,26% | 131,00 |
| 14.01.2021 | 64,00 | 64,09 | 64,00 | 64,09 | 0,23% | 100,00 |
| 13.01.2021 | 63,94 | 63,94 | 63,94 | 63,94 | 0,24% | - |
| 12.01.2021 | 63,79 | 63,79 | 63,79 | 63,79 | -1,02% | - |
| 11.01.2021 | 64,45 | 64,45 | 64,45 | 64,45 | -0,37% | - |
| 08.01.2021 | 64,69 | 64,69 | 64,69 | 64,69 | -1,82% | - |
| 07.01.2021 | 65,89 | 65,89 | 65,89 | 65,89 | -1,61% | - |
| 06.01.2021 | 66,97 | 66,97 | 66,97 | 66,97 | 1,22% | - |
| 05.01.2021 | 66,16 | 66,16 | 66,16 | 66,16 | -1,06% | - |
| 04.01.2021 | 66,87 | 66,87 | 66,87 | 66,87 | 1,12% | - |
| 30.12.2020 | 66,13 | 66,13 | 66,13 | 66,13 | -0,85% | - |
| 29.12.2020 | 66,70 | 66,70 | 66,70 | 66,70 | 0,45% | 1,00 |
| 28.12.2020 | 65,84 | 66,40 | 65,84 | 66,40 | -0,58% | 200,00 |
| 23.12.2020 | 66,79 | 66,79 | 66,79 | 66,79 | -0,45% | - |
| 22.12.2020 | 67,09 | 67,09 | 67,09 | 67,09 | -2,02% | - |
| 18.12.2020 | 68,47 | 68,47 | 68,47 | 68,47 | -0,57% | - |
| 17.12.2020 | 68,86 | 68,86 | 68,86 | 68,86 | -0,09% | - |
| 16.12.2020 | 70,27 | 70,27 | 68,92 | 68,92 | 0,48% | 44,00 |
| 15.12.2020 | 68,59 | 68,59 | 68,59 | 68,59 | 0,22% | - |
| 14.12.2020 | 68,44 | 68,44 | 68,44 | 68,44 | 1,02% | - |
| 11.12.2020 | 67,75 | 67,75 | 67,75 | 67,75 | -0,92% | - |
| 10.12.2020 | 68,38 | 68,38 | 68,38 | 68,38 | -1,17% | - |
| 09.12.2020 | 69,15 | 69,19 | 69,15 | 69,19 | 0,17% | 30,00 |
| 08.12.2020 | 68,27 | 69,07 | 68,27 | 69,07 | -0,22% | 30,00 |
| 07.12.2020 | 68,74 | 69,22 | 68,74 | 69,22 | -0,13% | 30,00 |
| 04.12.2020 | 69,31 | 69,31 | 69,31 | 69,31 | -0,82% | - |
| 03.12.2020 | 69,88 | 69,88 | 69,88 | 69,88 | -0,24% | - |
| 02.12.2020 | 70,05 | 70,05 | 70,05 | 70,05 | -1,86% | - |
| 01.12.2020 | 71,38 | 71,38 | 71,38 | 71,38 | 1,36% | - |
| 30.11.2020 | 70,42 | 70,42 | 70,42 | 70,42 | 0,00% | - |
| 27.11.2020 | 70,42 | 70,42 | 70,42 | 70,42 | -1,87% | - |
| 26.11.2020 | 71,76 | 71,76 | 71,76 | 71,76 | 0,79% | - |
| 25.11.2020 | 71,20 | 71,20 | 71,20 | 71,20 | 0,17% | - |
| 24.11.2020 | 71,08 | 71,08 | 71,08 | 71,08 | 1,15% | - |
| 23.11.2020 | 70,00 | 70,27 | 70,00 | 70,27 | -3,50% | 172,00 |
| 18.11.2020 | 72,82 | 72,82 | 72,82 | 72,82 | -1,90% | - |
| 17.11.2020 | 74,23 | 74,23 | 74,23 | 74,23 | -0,60% | - |
| 16.11.2020 | 74,68 | 74,68 | 74,68 | 74,68 | -1,58% | - |
| 13.11.2020 | 75,88 | 75,88 | 75,88 | 75,88 | -1,09% | - |
| 12.11.2020 | 76,72 | 76,72 | 76,72 | 76,72 | -1,62% | - |