Echtzeit-Aktienkurs Essential Utilities Inc.
Bid:
Ask:
Aktienkurse zur Essential Utilities Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 42,44 | 42,44 | 42,05 | 42,05 | -2,44% | - |
| 23.05.2022 | 43,44 | 43,44 | 43,10 | 43,10 | 0,27% | - |
| 20.05.2022 | 42,97 | 42,98 | 42,79 | 42,98 | 0,24% | - |
| 19.05.2022 | 42,41 | 42,88 | 42,41 | 42,88 | 0,45% | - |
| 18.05.2022 | 43,01 | 43,27 | 42,69 | 42,69 | -1,11% | - |
| 17.05.2022 | 43,21 | 43,25 | 43,17 | 43,17 | -1,86% | - |
| 16.05.2022 | 42,98 | 44,05 | 42,98 | 43,99 | 0,63% | - |
| 13.05.2022 | 41,96 | 43,71 | 41,96 | 43,71 | 5,80% | - |
| 12.05.2022 | 40,54 | 41,32 | 40,54 | 41,32 | 3,96% | - |
| 11.05.2022 | 39,74 | 39,74 | 39,74 | 39,74 | -0,96% | - |
| 10.05.2022 | 40,90 | 40,90 | 40,13 | 40,13 | -3,87% | - |
| 09.05.2022 | 41,74 | 41,74 | 41,74 | 41,74 | -0,42% | - |
| 06.05.2022 | 41,91 | 42,06 | 41,91 | 41,92 | -0,78% | - |
| 05.05.2022 | 42,61 | 42,61 | 42,25 | 42,25 | -0,67% | - |
| 04.05.2022 | 42,12 | 42,53 | 42,12 | 42,53 | -0,46% | - |
| 03.05.2022 | 41,92 | 42,88 | 41,92 | 42,73 | 1,11% | - |
| 02.05.2022 | 42,32 | 42,48 | 42,26 | 42,26 | -1,94% | - |
| 29.04.2022 | 43,67 | 43,67 | 43,09 | 43,09 | -0,05% | - |
| 28.04.2022 | 43,11 | 43,11 | 43,11 | 43,11 | -0,94% | - |
| 27.04.2022 | 43,32 | 43,52 | 43,32 | 43,52 | 0,18% | - |
| 26.04.2022 | 43,89 | 43,89 | 43,44 | 43,44 | -0,90% | - |
| 25.04.2022 | 43,84 | 43,84 | 43,84 | 43,84 | -2,31% | - |
| 22.04.2022 | 44,87 | 44,87 | 44,87 | 44,87 | -1,67% | - |
| 21.04.2022 | 45,63 | 45,63 | 45,63 | 45,63 | 1,35% | - |
| 20.04.2022 | 45,02 | 45,02 | 45,02 | 45,02 | 0,51% | - |
| 19.04.2022 | 44,79 | 44,79 | 44,79 | 44,79 | -3,32% | - |
| 14.04.2022 | 45,95 | 46,33 | 45,95 | 46,33 | -1,37% | - |
| 13.04.2022 | 46,98 | 46,98 | 46,98 | 46,98 | 1,25% | - |
| 12.04.2022 | 46,40 | 46,40 | 46,40 | 46,40 | -0,48% | - |
| 11.04.2022 | 46,62 | 46,62 | 46,62 | 46,62 | -1,15% | - |
| 08.04.2022 | 47,22 | 47,22 | 47,16 | 47,16 | -0,56% | - |
| 07.04.2022 | 47,43 | 47,43 | 47,43 | 47,43 | -0,94% | - |
| 06.04.2022 | 46,92 | 47,88 | 46,92 | 47,88 | 1,91% | - |
| 05.04.2022 | 46,21 | 46,98 | 46,21 | 46,98 | 1,10% | - |
| 04.04.2022 | 47,22 | 47,22 | 46,46 | 46,47 | 1,36% | - |
| 01.04.2022 | 45,85 | 45,85 | 45,85 | 45,85 | -0,66% | - |
| 31.03.2022 | 46,15 | 46,15 | 46,15 | 46,15 | -0,24% | - |
| 30.03.2022 | 45,48 | 46,26 | 45,48 | 46,26 | 2,73% | - |
| 28.03.2022 | 45,03 | 45,03 | 45,03 | 45,03 | 0,27% | - |
| 25.03.2022 | 44,23 | 44,96 | 44,23 | 44,91 | 1,84% | - |
| 24.03.2022 | 44,09 | 44,10 | 44,09 | 44,10 | 1,08% | - |
| 23.03.2022 | 43,62 | 43,63 | 43,62 | 43,63 | 2,68% | - |
| 22.03.2022 | 44,14 | 44,14 | 42,49 | 42,49 | -3,54% | - |
| 21.03.2022 | 43,20 | 44,05 | 43,20 | 44,05 | 2,73% | - |
| 19.03.2022 | 42,88 | 42,88 | 42,88 | 42,88 | 1,18% | - |
| 17.03.2022 | 42,61 | 42,61 | 42,38 | 42,38 | -0,63% | - |
| 16.03.2022 | 43,49 | 43,49 | 42,65 | 42,65 | -0,81% | - |
| 15.03.2022 | 42,13 | 43,00 | 42,13 | 43,00 | 0,61% | - |
| 14.03.2022 | 42,74 | 42,74 | 42,74 | 42,74 | 0,07% | - |
| 11.03.2022 | 42,55 | 42,71 | 42,46 | 42,71 | 0,42% | - |
| 10.03.2022 | 41,86 | 42,56 | 41,86 | 42,53 | 0,07% | - |
| 09.03.2022 | 42,64 | 42,88 | 42,50 | 42,50 | -2,07% | 15,00 |
| 08.03.2022 | 43,56 | 43,56 | 43,40 | 43,40 | -2,32% | - |
| 07.03.2022 | 44,10 | 44,55 | 44,10 | 44,43 | 4,91% | - |
| 04.03.2022 | 42,35 | 42,35 | 42,35 | 42,35 | 0,19% | - |
| 03.03.2022 | 42,27 | 42,27 | 42,27 | 42,27 | 1,56% | - |
| 02.03.2022 | 41,62 | 41,62 | 41,62 | 41,62 | 0,00% | - |
| 01.03.2022 | 41,78 | 41,78 | 41,59 | 41,62 | -0,95% | - |
| 28.02.2022 | 41,49 | 42,02 | 41,49 | 42,02 | 0,77% | - |
| 25.02.2022 | 41,03 | 41,70 | 41,03 | 41,70 | 7,72% | - |
| 24.02.2022 | 38,71 | 38,71 | 38,71 | 38,71 | -2,62% | - |
| 23.02.2022 | 39,84 | 39,84 | 39,75 | 39,75 | -1,51% | - |
| 22.02.2022 | 39,44 | 40,36 | 39,44 | 40,36 | 1,00% | 23,00 |
| 21.02.2022 | 39,96 | 39,96 | 39,96 | 39,96 | -0,92% | - |
| 19.02.2022 | 40,20 | 40,48 | 40,05 | 40,33 | 2,18% | - |
| 17.02.2022 | 39,47 | 39,47 | 39,47 | 39,47 | 0,00% | - |
| 16.02.2022 | 39,47 | 39,47 | 39,47 | 39,47 | -0,25% | - |
| 15.02.2022 | 39,42 | 39,57 | 39,42 | 39,57 | -1,08% | - |
| 14.02.2022 | 39,98 | 40,00 | 39,98 | 40,00 | 1,09% | - |
| 11.02.2022 | 39,57 | 39,57 | 39,57 | 39,57 | -1,35% | - |
| 10.02.2022 | 40,62 | 40,62 | 40,11 | 40,11 | -1,62% | - |
| 09.02.2022 | 41,04 | 41,04 | 40,73 | 40,77 | -1,31% | - |
| 08.02.2022 | 40,76 | 41,31 | 40,73 | 41,31 | 0,76% | - |
| 07.02.2022 | 41,00 | 41,00 | 41,00 | 41,00 | -1,73% | - |
| 04.02.2022 | 41,72 | 41,72 | 41,72 | 41,72 | -0,43% | - |
| 03.02.2022 | 42,78 | 42,78 | 41,90 | 41,90 | -2,69% | - |
| 02.02.2022 | 42,10 | 43,06 | 42,10 | 43,06 | 1,70% | - |
| 01.02.2022 | 42,91 | 42,91 | 42,34 | 42,34 | -1,47% | - |
| 31.01.2022 | 42,32 | 42,97 | 42,32 | 42,97 | 1,70% | - |
| 29.01.2022 | 42,10 | 42,36 | 42,10 | 42,25 | -1,17% | - |
| 27.01.2022 | 42,10 | 43,49 | 42,10 | 42,75 | -0,70% | - |
| 26.01.2022 | 41,97 | 43,05 | 41,97 | 43,05 | 3,14% | - |
| 25.01.2022 | 41,88 | 41,88 | 41,74 | 41,74 | 0,05% | - |
| 24.01.2022 | 42,31 | 42,31 | 41,39 | 41,72 | -1,65% | 60,00 |
| 21.01.2022 | 42,17 | 42,42 | 42,17 | 42,42 | 0,21% | - |
| 20.01.2022 | 42,33 | 42,33 | 42,33 | 42,33 | -0,94% | - |
| 19.01.2022 | 42,32 | 42,73 | 42,32 | 42,73 | 0,14% | - |
| 18.01.2022 | 42,90 | 42,91 | 42,67 | 42,67 | -0,47% | 35,00 |
| 17.01.2022 | 42,86 | 42,87 | 42,86 | 42,87 | -0,76% | - |
| 14.01.2022 | 43,84 | 43,84 | 43,16 | 43,20 | -2,55% | - |
| 13.01.2022 | 43,78 | 44,33 | 43,78 | 44,33 | 0,32% | - |
| 12.01.2022 | 44,90 | 44,90 | 44,19 | 44,19 | -3,93% | - |
| 10.01.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 0,57% | - |
| 08.01.2022 | 45,84 | 46,11 | 45,74 | 45,74 | -1,68% | - |
| 06.01.2022 | 46,39 | 46,75 | 46,39 | 46,52 | -0,58% | - |
| 05.01.2022 | 46,32 | 46,92 | 46,32 | 46,79 | 0,13% | - |
| 04.01.2022 | 46,65 | 47,49 | 46,65 | 46,73 | 0,13% | 25,00 |
| 03.01.2022 | 46,86 | 46,86 | 46,67 | 46,67 | -0,17% | - |
| 30.12.2021 | 46,75 | 46,75 | 46,75 | 46,75 | -0,62% | - |
| 29.12.2021 | 46,48 | 47,04 | 46,48 | 47,04 | 0,45% | - |