Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 76,81 | 77,07 | 74,79 | 74,83 | -1,95% | - |
25.02.2021 | 76,75 | 76,92 | 75,75 | 76,31 | -1,02% | - |
24.02.2021 | 77,84 | 77,93 | 77,03 | 77,10 | -1,27% | - |
23.02.2021 | 77,17 | 78,43 | 0,00 | 78,09 | 1,69% | - |
22.02.2021 | 77,13 | 77,16 | 75,45 | 76,79 | -2,92% | - |
19.02.2021 | 79,81 | 79,98 | 78,72 | 79,10 | -1,75% | - |
18.02.2021 | 79,55 | 80,68 | 79,44 | 80,51 | 2,57% | - |
17.02.2021 | 78,87 | 79,14 | 78,23 | 78,49 | 0,40% | - |
16.02.2021 | 78,69 | 78,77 | 78,09 | 78,18 | -0,54% | - |
12.02.2021 | 78,90 | 79,04 | 78,18 | 78,61 | -0,46% | - |
11.02.2021 | 79,24 | 79,34 | 78,78 | 78,97 | -1,30% | - |
10.02.2021 | 80,08 | 80,33 | 0,00 | 80,01 | 0,23% | - |
09.02.2021 | 79,53 | 80,06 | 79,07 | 79,83 | -1,45% | - |
08.02.2021 | 81,64 | 81,91 | 80,51 | 81,00 | -1,42% | - |
05.02.2021 | 82,35 | 82,82 | 82,01 | 82,17 | -0,05% | - |
04.02.2021 | 81,53 | 82,27 | 81,53 | 82,22 | 0,90% | - |
03.02.2021 | 82,19 | 82,25 | 81,20 | 81,48 | -0,76% | - |
02.02.2021 | 82,49 | 83,04 | 82,09 | 82,11 | 1,08% | - |
01.02.2021 | 81,23 | 81,24 | 81,21 | 81,23 | 0,43% | - |
29.01.2021 | 81,35 | 81,64 | 80,33 | 80,88 | 0,33% | - |
28.01.2021 | 81,75 | 82,26 | 80,60 | 80,61 | -0,09% | - |
27.01.2021 | 81,51 | 82,00 | 80,09 | 80,69 | -1,40% | - |
26.01.2021 | 81,07 | 82,19 | 80,77 | 81,83 | -0,94% | - |
25.01.2021 | 82,59 | 82,63 | 82,59 | 82,61 | 0,50% | - |
22.01.2021 | 82,18 | 82,48 | 81,74 | 82,20 | 1,52% | - |
21.01.2021 | 80,96 | 81,60 | 80,90 | 80,97 | 0,23% | - |
20.01.2021 | 79,93 | 81,04 | 79,87 | 80,78 | 0,07% | - |
19.01.2021 | 80,69 | 81,18 | 80,29 | 80,73 | 0,39% | - |
15.01.2021 | 78,81 | 80,70 | 78,75 | 80,42 | 1,98% | - |
14.01.2021 | 77,90 | 79,04 | 77,70 | 78,85 | 0,62% | - |
13.01.2021 | 77,55 | 78,56 | 77,46 | 78,37 | 0,53% | - |
12.01.2021 | 77,95 | 78,18 | 76,82 | 77,96 | -1,03% | - |
11.01.2021 | 78,76 | 78,78 | 78,76 | 78,77 | -0,56% | - |
08.01.2021 | 79,87 | 79,90 | 78,62 | 79,21 | -0,88% | - |
07.01.2021 | 79,92 | 79,92 | 79,88 | 79,91 | -2,68% | - |
06.01.2021 | 81,38 | 82,80 | 81,08 | 82,11 | 0,85% | - |
05.01.2021 | 81,76 | 81,79 | 80,96 | 81,42 | -0,22% | - |
04.01.2021 | 82,65 | 82,72 | 81,21 | 81,60 | -2,02% | - |
31.12.2020 | 82,05 | 83,32 | 81,82 | 83,28 | 2,22% | - |
30.12.2020 | 81,30 | 81,62 | 81,19 | 81,47 | 0,25% | - |
29.12.2020 | 81,78 | 81,90 | 81,02 | 81,27 | -0,01% | - |
28.12.2020 | 81,60 | 81,90 | 80,70 | 81,28 | -0,62% | - |
24.12.2020 | 80,96 | 83,47 | 80,56 | 81,78 | 1,14% | - |
23.12.2020 | 82,05 | 82,07 | 80,75 | 80,86 | -0,61% | - |
22.12.2020 | 81,69 | 81,86 | 80,89 | 81,36 | -0,82% | - |
21.12.2020 | 81,54 | 82,04 | 80,87 | 82,03 | -1,94% | - |
18.12.2020 | 83,94 | 85,81 | 82,64 | 83,65 | 0,57% | - |
17.12.2020 | 83,81 | 83,81 | 81,79 | 83,18 | 0,39% | - |
16.12.2020 | 84,18 | 84,39 | 82,62 | 82,86 | -1,59% | - |
15.12.2020 | 83,28 | 84,45 | 83,19 | 84,20 | 2,17% | - |
14.12.2020 | 82,41 | 82,41 | 82,38 | 82,41 | -0,38% | - |
11.12.2020 | 82,16 | 82,89 | 81,92 | 82,72 | 0,11% | - |
10.12.2020 | 82,36 | 83,01 | 82,21 | 82,63 | -1,41% | - |
09.12.2020 | 83,06 | 83,87 | 83,02 | 83,81 | -0,41% | - |
08.12.2020 | 83,57 | 84,15 | 81,36 | 84,15 | -8,45% | - |
07.12.2020 | 83,67 | 91,92 | 83,21 | 91,92 | 10,28% | - |
04.12.2020 | 84,18 | 84,47 | 82,66 | 83,36 | -1,40% | - |
03.12.2020 | 84,41 | 85,24 | 84,22 | 84,54 | -0,61% | - |
02.12.2020 | 84,61 | 85,92 | 84,18 | 85,06 | -0,25% | - |
01.12.2020 | 85,62 | 86,29 | 84,58 | 85,27 | 0,47% | - |
30.11.2020 | 84,91 | 85,04 | 84,02 | 84,87 | -0,03% | - |
27.11.2020 | 84,58 | 84,91 | 84,11 | 84,90 | -0,57% | - |
25.11.2020 | 85,36 | 85,40 | 85,36 | 85,39 | 0,67% | - |
24.11.2020 | 84,20 | 84,97 | 83,87 | 84,82 | 1,56% | - |
23.11.2020 | 83,14 | 83,83 | 82,93 | 83,52 | 1,29% | - |
20.11.2020 | 81,27 | 82,56 | 80,81 | 82,45 | 0,04% | - |
19.11.2020 | 82,23 | 83,10 | 81,97 | 82,42 | -2,10% | - |
18.11.2020 | 86,77 | 86,87 | 84,08 | 84,19 | -2,87% | - |
17.11.2020 | 88,26 | 88,60 | 86,50 | 86,67 | -2,75% | - |
16.11.2020 | 88,18 | 89,25 | 88,03 | 89,13 | -0,87% | - |
13.11.2020 | 89,94 | 89,94 | 89,91 | 89,91 | 0,40% | - |
12.11.2020 | 90,19 | 90,90 | 88,85 | 89,56 | -1,74% | - |
11.11.2020 | 0,00 | 92,79 | 0,00 | 91,14 | 0,46% | - |
10.11.2020 | 90,14 | 91,73 | 89,93 | 90,72 | 0,53% | - |
09.11.2020 | 94,01 | 94,12 | 90,06 | 90,24 | -0,68% | - |
06.11.2020 | 91,47 | 91,94 | 90,74 | 90,86 | 0,13% | - |
05.11.2020 | 91,81 | 92,93 | 90,58 | 90,74 | 0,70% | - |
04.11.2020 | 90,11 | 90,12 | 90,11 | 90,11 | -1,05% | - |
03.11.2020 | 91,22 | 92,00 | 90,46 | 91,07 | 0,37% | - |
02.11.2020 | 90,56 | 90,95 | 90,10 | 90,74 | 1,24% | - |
30.10.2020 | 90,40 | 90,89 | 0,00 | 89,63 | -1,32% | - |
29.10.2020 | 89,18 | 91,49 | 88,87 | 90,83 | 0,55% | - |
28.10.2020 | 93,15 | 93,23 | 90,19 | 90,33 | -2,37% | - |
27.10.2020 | 92,54 | 92,54 | 92,51 | 92,52 | -1,04% | - |
26.10.2020 | 92,67 | 94,22 | 92,27 | 93,50 | 1,77% | - |
23.10.2020 | 92,00 | 92,27 | 91,50 | 91,87 | -0,36% | - |
22.10.2020 | 91,72 | 92,71 | 90,55 | 92,20 | 2,06% | - |
21.10.2020 | 91,19 | 91,22 | 0,00 | 90,34 | -0,40% | - |
20.10.2020 | 91,02 | 91,37 | 90,04 | 90,70 | -0,65% | - |
19.10.2020 | 91,55 | 91,88 | 90,96 | 91,29 | -0,22% | - |
16.10.2020 | 89,77 | 91,68 | 89,64 | 91,50 | 2,14% | - |
15.10.2020 | 89,09 | 90,60 | 88,62 | 89,58 | 0,26% | - |
14.10.2020 | 89,61 | 90,04 | 88,60 | 89,35 | -0,03% | - |
13.10.2020 | 89,82 | 89,99 | 88,46 | 89,37 | -1,20% | - |
12.10.2020 | 89,84 | 91,26 | 89,66 | 90,46 | 0,77% | - |
09.10.2020 | 89,12 | 89,97 | 88,55 | 89,77 | 0,55% | - |
08.10.2020 | 0,00 | 89,85 | 0,00 | 89,27 | 0,59% | - |
07.10.2020 | 89,26 | 89,69 | 88,09 | 88,75 | 0,08% | - |
06.10.2020 | 86,78 | 89,70 | 86,78 | 88,68 | 1,80% | - |
05.10.2020 | 0,00 | 87,32 | 0,00 | 87,11 | 2,00% | - |