119,625€
2,51%
Echtzeit-Aktienkurs American Water Works Company
Bid:
Ask:
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 117,10 | 117,50 | 117,10 | 117,50 | 0,69% | 17,00 |
| 02.05.2024 | 116,70 | 116,70 | 116,70 | 116,70 | 2,23% | - |
| 30.04.2024 | 113,70 | 114,60 | 113,70 | 114,15 | 1,56% | 24,00 |
| 29.04.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,01% | - |
| 26.04.2024 | 113,55 | 113,55 | 113,55 | 113,55 | 1,16% | - |
| 25.04.2024 | 112,25 | 112,25 | 112,25 | 112,25 | -0,27% | - |
| 24.04.2024 | 111,90 | 112,65 | 111,90 | 112,55 | 0,90% | 120,00 |
| 23.04.2024 | 111,55 | 111,55 | 111,55 | 111,55 | 0,41% | - |
| 22.04.2024 | 111,10 | 111,10 | 111,10 | 111,10 | 1,41% | - |
| 19.04.2024 | 109,35 | 109,55 | 109,35 | 109,55 | -0,41% | 40,00 |
| 18.04.2024 | 107,90 | 110,00 | 107,90 | 110,00 | 1,66% | 47,00 |
| 17.04.2024 | 106,65 | 108,20 | 106,00 | 108,20 | -0,46% | 103,00 |
| 16.04.2024 | 108,70 | 108,70 | 108,70 | 108,70 | -0,50% | - |
| 15.04.2024 | 109,25 | 109,25 | 108,60 | 109,25 | -1,00% | 247,00 |
| 12.04.2024 | 109,90 | 110,75 | 109,90 | 110,35 | -0,54% | 32,00 |
| 11.04.2024 | 109,70 | 110,95 | 109,70 | 110,95 | -0,76% | 18,00 |
| 10.04.2024 | 111,90 | 111,90 | 111,80 | 111,80 | -0,36% | 130,00 |
| 09.04.2024 | 110,15 | 112,20 | 110,15 | 112,20 | 1,04% | 74,00 |
| 08.04.2024 | 109,75 | 111,05 | 109,75 | 111,05 | 1,97% | 125,00 |
| 05.04.2024 | 110,90 | 112,30 | 108,90 | 108,90 | -1,04% | 40,00 |
| 04.04.2024 | 109,40 | 110,20 | 109,40 | 110,05 | 0,14% | 49,00 |
| 03.04.2024 | 110,35 | 111,85 | 109,90 | 109,90 | -0,95% | 187,00 |
| 02.04.2024 | 113,10 | 113,10 | 110,95 | 110,95 | -0,94% | 22,00 |
| 28.03.2024 | 111,80 | 112,00 | 111,80 | 112,00 | 0,18% | 17,00 |
| 27.03.2024 | 108,40 | 111,80 | 108,40 | 111,80 | 3,52% | 30,00 |
| 26.03.2024 | 107,60 | 108,00 | 107,60 | 108,00 | 0,00% | 6,00 |
| 25.03.2024 | 109,20 | 109,20 | 108,00 | 108,00 | -0,55% | 65,00 |
| 22.03.2024 | 108,80 | 108,80 | 108,60 | 108,60 | -1,45% | 148,00 |
| 21.03.2024 | 108,00 | 110,20 | 108,00 | 110,20 | 2,42% | 40,00 |
| 20.03.2024 | 108,00 | 109,00 | 107,60 | 107,60 | 0,19% | 220,00 |
| 19.03.2024 | 107,40 | 107,40 | 107,40 | 107,40 | -0,92% | - |
| 18.03.2024 | 107,20 | 108,40 | 107,20 | 108,40 | 0,93% | 92,00 |
| 15.03.2024 | 108,60 | 108,80 | 107,40 | 107,40 | -1,10% | 70,00 |
| 14.03.2024 | 109,80 | 111,00 | 108,60 | 108,60 | -1,63% | 130,00 |
| 13.03.2024 | 108,60 | 110,40 | 108,60 | 110,40 | -0,36% | 30,00 |
| 12.03.2024 | 109,80 | 110,80 | 109,80 | 110,80 | 2,59% | 70,00 |
| 11.03.2024 | 107,60 | 108,00 | 107,60 | 108,00 | 0,00% | 20,00 |
| 08.03.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | - |
| 07.03.2024 | 109,60 | 109,60 | 108,00 | 108,00 | -1,28% | 18,00 |
| 06.03.2024 | 109,40 | 109,40 | 109,40 | 109,40 | -2,32% | 3,00 |
| 05.03.2024 | 111,60 | 112,00 | 111,60 | 112,00 | 2,19% | 20,00 |
| 04.03.2024 | 109,80 | 110,60 | 109,60 | 109,60 | 0,37% | 132,00 |
| 01.03.2024 | 109,20 | 109,20 | 109,20 | 109,20 | 0,18% | 43,00 |
| 29.02.2024 | 108,20 | 109,00 | 108,20 | 109,00 | 0,18% | 7,00 |
| 28.02.2024 | 108,40 | 109,20 | 108,40 | 108,80 | 0,93% | 255,00 |
| 27.02.2024 | 107,60 | 107,80 | 107,60 | 107,80 | -0,37% | 115,00 |
| 26.02.2024 | 109,20 | 110,80 | 108,20 | 108,20 | -1,64% | 372,00 |
| 23.02.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,36% | - |
| 22.02.2024 | 112,40 | 112,40 | 110,40 | 110,40 | -2,13% | 60,00 |
| 21.02.2024 | 111,40 | 112,80 | 111,40 | 112,80 | 0,18% | 26,00 |
| 20.02.2024 | 112,20 | 112,60 | 112,20 | 112,60 | -0,71% | 320,00 |
| 19.02.2024 | 113,40 | 113,60 | 113,40 | 113,40 | -0,18% | 80,00 |
| 16.02.2024 | 115,00 | 115,00 | 112,60 | 113,60 | 0,53% | 204,00 |
| 15.02.2024 | 111,80 | 113,00 | 111,80 | 113,00 | 1,25% | 45,00 |
| 14.02.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 0,36% | 7,00 |
| 13.02.2024 | 114,20 | 114,20 | 111,20 | 111,20 | -1,42% | 10,00 |
| 12.02.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 0,18% | 141,00 |
| 09.02.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,36% | - |
| 08.02.2024 | 112,60 | 113,00 | 112,20 | 112,20 | -0,88% | 154,00 |
| 07.02.2024 | 113,20 | 113,40 | 112,20 | 113,20 | -0,70% | 430,00 |
| 06.02.2024 | 113,60 | 114,00 | 113,60 | 114,00 | 0,71% | 69,00 |
| 05.02.2024 | 113,80 | 113,80 | 113,20 | 113,20 | -0,35% | 25,00 |
| 02.02.2024 | 115,00 | 115,00 | 113,60 | 113,60 | -0,70% | 20,00 |
| 01.02.2024 | 114,60 | 114,60 | 114,40 | 114,40 | 0,18% | 40,00 |
| 31.01.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -0,70% | - |
| 30.01.2024 | 115,60 | 115,60 | 114,60 | 115,00 | -0,52% | 277,00 |
| 29.01.2024 | 114,00 | 115,60 | 112,60 | 115,60 | 1,76% | 175,00 |
| 26.01.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 0,35% | - |
| 25.01.2024 | 112,60 | 113,20 | 111,20 | 113,20 | -2,25% | 277,00 |
| 24.01.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,52% | - |
| 23.01.2024 | 116,00 | 116,40 | 116,00 | 116,40 | 0,34% | 10,00 |
| 22.01.2024 | 114,60 | 116,00 | 114,60 | 116,00 | 1,22% | 104,00 |
| 19.01.2024 | 115,20 | 115,40 | 114,60 | 114,60 | -2,22% | 678,00 |
| 18.01.2024 | 117,40 | 117,60 | 117,00 | 117,20 | -1,84% | 430,00 |
| 17.01.2024 | 119,00 | 119,40 | 119,00 | 119,40 | -0,50% | 103,00 |
| 16.01.2024 | 120,20 | 120,20 | 120,00 | 120,00 | -1,15% | 80,00 |
| 15.01.2024 | 120,00 | 121,40 | 120,00 | 121,40 | 1,85% | 150,00 |
| 12.01.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -1,65% | - |
| 11.01.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 0,33% | 9,00 |
| 10.01.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -2,42% | - |
| 09.01.2024 | 120,80 | 123,80 | 120,80 | 123,80 | 3,51% | 31,00 |
| 08.01.2024 | 120,00 | 120,00 | 119,40 | 119,60 | -0,33% | 220,00 |
| 05.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -1,15% | 120,00 |
| 04.01.2024 | 121,60 | 121,60 | 121,40 | 121,40 | 0,17% | 7,00 |
| 03.01.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 1,85% | - |
| 02.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,50% | - |
| 29.12.2023 | 119,60 | 119,60 | 119,60 | 119,60 | 0,17% | - |
| 28.12.2023 | 118,60 | 119,60 | 118,20 | 119,40 | 0,34% | 180,00 |
| 27.12.2023 | 119,20 | 119,20 | 119,00 | 119,00 | 0,17% | 55,00 |
| 22.12.2023 | 118,80 | 118,80 | 118,80 | 118,80 | -1,00% | - |
| 21.12.2023 | 119,20 | 120,00 | 119,20 | 120,00 | -1,15% | 117,00 |
| 20.12.2023 | 121,40 | 121,40 | 121,40 | 121,40 | 2,02% | 25,00 |
| 19.12.2023 | 119,20 | 120,20 | 119,00 | 119,00 | -0,83% | 65,00 |
| 18.12.2023 | 120,20 | 120,20 | 120,00 | 120,00 | 0,00% | 11,00 |
| 15.12.2023 | 122,40 | 123,60 | 120,00 | 120,00 | -3,69% | 298,00 |
| 14.12.2023 | 123,40 | 124,60 | 123,40 | 124,60 | 3,15% | 50,00 |
| 13.12.2023 | 121,00 | 122,20 | 120,80 | 120,80 | 0,17% | 21,00 |
| 12.12.2023 | 120,60 | 120,60 | 120,60 | 120,60 | -0,33% | - |
| 11.12.2023 | 121,40 | 121,40 | 121,00 | 121,00 | -1,14% | 16,00 |
| 08.12.2023 | 122,20 | 123,60 | 121,40 | 122,40 | -0,16% | 45,00 |