112,950€
-0,29%
Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 113,28 | 114,25 | 112,88 | 113,03 | -0,22% | - |
| 25.04.2024 | 113,43 | 114,05 | 112,10 | 113,28 | -0,24% | 22,00 |
| 24.04.2024 | 112,00 | 113,68 | 110,60 | 113,55 | 1,43% | - |
| 23.04.2024 | 111,95 | 112,68 | 110,33 | 111,95 | 0,00% | 96,00 |
| 22.04.2024 | 111,68 | 112,40 | 110,55 | 111,95 | 0,47% | 18,00 |
| 19.04.2024 | 110,40 | 112,08 | 109,08 | 111,43 | 1,09% | 2,00 |
| 18.04.2024 | 108,13 | 110,50 | 108,05 | 110,23 | 1,87% | 40,00 |
| 17.04.2024 | 107,20 | 108,60 | 106,73 | 108,20 | 0,84% | 32,00 |
| 16.04.2024 | 109,18 | 110,60 | 106,60 | 107,30 | -1,94% | 128,00 |
| 15.04.2024 | 109,30 | 110,28 | 108,38 | 109,43 | -0,18% | 94,00 |
| 12.04.2024 | 110,50 | 111,03 | 109,00 | 109,63 | -0,79% | 175,00 |
| 11.04.2024 | 110,15 | 111,28 | 109,15 | 110,50 | 0,36% | 100,00 |
| 10.04.2024 | 112,25 | 112,80 | 109,05 | 110,10 | -2,00% | 138,00 |
| 09.04.2024 | 110,53 | 112,65 | 109,83 | 112,35 | 1,63% | 365,00 |
| 08.04.2024 | 108,93 | 110,93 | 108,93 | 110,55 | 1,03% | 11,00 |
| 05.04.2024 | 111,10 | 111,90 | 108,88 | 109,43 | -1,55% | 50,00 |
| 04.04.2024 | 109,78 | 111,45 | 109,38 | 111,15 | 1,23% | 39,00 |
| 03.04.2024 | 111,03 | 111,93 | 109,58 | 109,80 | -1,15% | 115,00 |
| 02.04.2024 | 113,30 | 113,60 | 110,40 | 111,08 | -1,96% | 10,00 |
| 28.03.2024 | 113,30 | 113,50 | 110,60 | 113,30 | 0,09% | 512,00 |
| 27.03.2024 | 108,30 | 113,20 | 108,30 | 113,20 | 4,52% | 264,00 |
| 26.03.2024 | 107,90 | 108,90 | 107,40 | 108,30 | 0,00% | 322,00 |
| 25.03.2024 | 108,70 | 109,50 | 107,90 | 108,30 | -0,09% | 97,00 |
| 22.03.2024 | 108,90 | 110,10 | 108,40 | 108,40 | -0,55% | 19,00 |
| 21.03.2024 | 108,30 | 110,50 | 107,70 | 109,00 | 0,65% | 23,00 |
| 20.03.2024 | 108,40 | 109,20 | 107,30 | 108,30 | -0,18% | 30,00 |
| 19.03.2024 | 107,60 | 109,00 | 107,00 | 108,50 | 0,65% | 20,00 |
| 18.03.2024 | 108,00 | 108,70 | 106,80 | 107,80 | 0,28% | 490,00 |
| 15.03.2024 | 108,90 | 109,00 | 107,10 | 107,50 | -1,10% | 47,00 |
| 14.03.2024 | 110,50 | 110,80 | 107,90 | 108,70 | -1,45% | 28,00 |
| 13.03.2024 | 109,10 | 110,90 | 108,20 | 110,30 | 1,01% | 81,00 |
| 12.03.2024 | 110,10 | 111,10 | 108,30 | 109,20 | -1,00% | 86,00 |
| 11.03.2024 | 108,30 | 110,70 | 107,30 | 110,30 | 1,85% | 277,00 |
| 08.03.2024 | 108,50 | 110,00 | 107,50 | 108,30 | -0,55% | 90,00 |
| 07.03.2024 | 110,40 | 111,30 | 107,90 | 108,90 | -1,45% | 244,00 |
| 06.03.2024 | 109,80 | 111,10 | 109,50 | 110,50 | 0,55% | - |
| 05.03.2024 | 112,10 | 112,80 | 109,30 | 109,90 | -1,96% | 73,00 |
| 04.03.2024 | 110,30 | 112,30 | 109,50 | 112,10 | 1,63% | 133,00 |
| 01.03.2024 | 109,70 | 111,10 | 108,10 | 110,30 | 0,55% | 309,00 |
| 29.02.2024 | 108,40 | 110,90 | 108,20 | 109,70 | 1,11% | 305,00 |
| 28.02.2024 | 108,90 | 110,10 | 108,30 | 108,50 | -0,28% | 38,00 |
| 27.02.2024 | 108,70 | 109,00 | 107,90 | 108,80 | 0,18% | 287,00 |
| 26.02.2024 | 109,30 | 110,70 | 107,50 | 108,60 | -1,18% | 129,00 |
| 23.02.2024 | 109,90 | 111,40 | 109,30 | 109,90 | -0,72% | 10,00 |
| 22.02.2024 | 113,50 | 113,50 | 108,80 | 110,70 | -1,60% | 115,00 |
| 21.02.2024 | 112,10 | 112,80 | 111,40 | 112,50 | 0,36% | - |
| 20.02.2024 | 113,10 | 113,90 | 111,50 | 112,10 | -0,88% | 4,00 |
| 19.02.2024 | 114,00 | 114,10 | 111,90 | 113,10 | -0,70% | 40,00 |
| 16.02.2024 | 115,30 | 115,80 | 112,40 | 113,90 | -0,96% | 216,00 |
| 15.02.2024 | 112,80 | 115,20 | 112,00 | 115,00 | 2,31% | 1.617,00 |
| 14.02.2024 | 111,40 | 112,60 | 111,40 | 112,40 | 0,72% | 935,00 |
| 13.02.2024 | 113,80 | 114,80 | 111,20 | 111,60 | -2,96% | 1.697,00 |
| 12.02.2024 | 112,60 | 115,00 | 112,60 | 115,00 | 1,95% | 1.507,00 |
| 09.02.2024 | 112,40 | 114,20 | 112,40 | 112,80 | -0,18% | 1.692,00 |
| 08.02.2024 | 112,80 | 113,80 | 111,80 | 113,00 | 0,36% | 1.894,00 |
| 07.02.2024 | 113,60 | 113,80 | 112,60 | 112,60 | -1,23% | 775,00 |
| 06.02.2024 | 113,00 | 114,20 | 112,60 | 114,00 | 0,71% | 1.765,00 |
| 05.02.2024 | 113,80 | 117,00 | 113,00 | 113,20 | -1,05% | 2.742,00 |
| 02.02.2024 | 114,80 | 115,60 | 113,00 | 114,40 | 0,00% | 1.556,00 |
| 01.02.2024 | 115,60 | 115,60 | 113,00 | 114,40 | -0,35% | 1.254,00 |
| 31.01.2024 | 114,60 | 116,20 | 114,40 | 114,80 | 0,00% | 584,00 |
| 30.01.2024 | 115,80 | 116,60 | 114,40 | 114,80 | -1,03% | 1.428,00 |
| 29.01.2024 | 113,00 | 116,40 | 112,60 | 116,00 | 2,11% | 3.958,00 |
| 26.01.2024 | 114,40 | 114,60 | 113,40 | 113,60 | -0,53% | 404,00 |
| 25.01.2024 | 111,80 | 114,20 | 111,40 | 114,20 | 1,96% | 1.281,00 |
| 24.01.2024 | 116,00 | 116,80 | 111,40 | 112,00 | -3,61% | 1.310,00 |
| 23.01.2024 | 115,80 | 117,80 | 115,80 | 116,20 | -0,51% | 1.115,00 |
| 22.01.2024 | 114,40 | 117,00 | 114,40 | 116,80 | 1,39% | 2.371,00 |
| 19.01.2024 | 115,20 | 116,20 | 114,40 | 115,20 | -0,69% | 2.036,00 |
| 18.01.2024 | 118,40 | 118,40 | 115,60 | 116,00 | -1,53% | 2.400,00 |
| 17.01.2024 | 119,60 | 120,40 | 117,60 | 117,80 | -2,16% | 1.396,00 |
| 16.01.2024 | 120,40 | 122,00 | 119,60 | 120,40 | 0,17% | 1.123,00 |
| 15.01.2024 | 120,20 | 121,00 | 120,20 | 120,20 | -0,66% | 287,00 |
| 12.01.2024 | 120,20 | 121,00 | 119,60 | 121,00 | 0,83% | 473,00 |
| 11.01.2024 | 122,40 | 122,60 | 119,40 | 120,00 | -1,96% | 470,00 |
| 10.01.2024 | 120,80 | 122,40 | 120,40 | 122,40 | -0,16% | 939,00 |
| 09.01.2024 | 120,80 | 123,40 | 120,60 | 122,60 | 1,66% | 359,00 |
| 08.01.2024 | 119,60 | 120,80 | 119,00 | 120,60 | 0,17% | 1.873,00 |
| 05.01.2024 | 120,80 | 121,00 | 119,60 | 120,40 | 0,00% | 287,00 |
| 04.01.2024 | 121,60 | 122,80 | 120,20 | 120,40 | -1,63% | 602,00 |
| 03.01.2024 | 121,20 | 122,40 | 121,20 | 122,40 | 0,99% | 374,00 |
| 02.01.2024 | 119,40 | 122,20 | 119,20 | 121,20 | 0,66% | 637,00 |
| 29.12.2023 | 120,00 | 120,80 | 119,60 | 120,40 | 0,50% | 310,00 |
| 28.12.2023 | 119,40 | 120,00 | 118,20 | 119,80 | 0,50% | 1.079,00 |
| 27.12.2023 | 119,40 | 120,40 | 119,00 | 119,20 | -0,33% | 935,00 |
| 22.12.2023 | 118,60 | 120,20 | 118,00 | 119,60 | 0,50% | 1.196,00 |
| 21.12.2023 | 119,00 | 120,40 | 118,80 | 119,00 | -1,00% | 1.281,00 |
| 20.12.2023 | 121,40 | 121,60 | 120,20 | 120,20 | -0,33% | 578,00 |
| 19.12.2023 | 120,00 | 120,60 | 119,00 | 120,60 | 0,50% | 1.570,00 |
| 18.12.2023 | 119,00 | 120,80 | 119,00 | 120,00 | 0,33% | 1.321,00 |
| 15.12.2023 | 123,00 | 123,60 | 119,60 | 119,60 | -2,29% | 1.934,00 |
| 14.12.2023 | 123,80 | 125,00 | 122,20 | 122,40 | -1,13% | 731,00 |
| 13.12.2023 | 121,20 | 123,80 | 120,80 | 123,80 | 2,48% | 1.113,00 |
| 12.12.2023 | 121,00 | 121,80 | 120,60 | 120,80 | -0,33% | 300,00 |
| 11.12.2023 | 121,60 | 122,20 | 120,20 | 121,20 | -0,33% | 1.240,00 |
| 08.12.2023 | 123,40 | 123,40 | 121,60 | 121,60 | -0,98% | 459,00 |
| 07.12.2023 | 123,40 | 123,40 | 122,40 | 122,80 | 0,49% | 289,00 |
| 06.12.2023 | 121,40 | 122,60 | 121,40 | 122,20 | 0,33% | 466,00 |
| 05.12.2023 | 123,00 | 123,20 | 121,20 | 121,80 | -0,98% | 402,00 |
| 04.12.2023 | 123,00 | 124,00 | 122,00 | 123,00 | 0,82% | 1.651,00 |