Echtzeit-Aktienkurs American Water Works Co. Inc.
Bid:
Ask:
Aktienkurse zur American Water Works Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 141,66 | 142,05 | 141,66 | 141,99 | -2,58% | - |
25.02.2021 | 145,84 | 145,89 | 145,72 | 145,75 | -2,77% | - |
24.02.2021 | 152,72 | 152,91 | 149,52 | 149,90 | -2,12% | - |
23.02.2021 | 151,66 | 155,04 | 0,00 | 153,15 | 0,83% | - |
22.02.2021 | 154,27 | 154,46 | 150,83 | 151,89 | -3,03% | - |
19.02.2021 | 159,65 | 159,98 | 156,46 | 156,64 | -2,16% | - |
18.02.2021 | 160,38 | 161,09 | 159,60 | 160,10 | -0,40% | - |
17.02.2021 | 160,74 | 160,80 | 160,68 | 160,74 | -0,48% | - |
16.02.2021 | 161,34 | 161,75 | 160,24 | 161,52 | -0,09% | - |
12.02.2021 | 163,12 | 163,58 | 160,28 | 161,66 | -1,92% | - |
11.02.2021 | 164,91 | 165,60 | 163,76 | 164,82 | 0,02% | - |
10.02.2021 | 164,79 | 165,30 | 163,51 | 164,79 | 0,90% | - |
09.02.2021 | 161,79 | 164,15 | 161,76 | 163,31 | 0,68% | - |
08.02.2021 | 164,21 | 164,82 | 0,00 | 162,22 | -1,68% | - |
05.02.2021 | 164,95 | 165,72 | 164,04 | 165,00 | 0,54% | - |
04.02.2021 | 165,17 | 165,30 | 163,34 | 164,11 | -0,23% | - |
03.02.2021 | 163,32 | 164,88 | 162,66 | 164,48 | 0,61% | - |
02.02.2021 | 163,56 | 163,56 | 163,49 | 163,49 | 1,20% | - |
01.02.2021 | 161,10 | 163,76 | 161,10 | 161,55 | 1,32% | - |
29.01.2021 | 159,79 | 161,06 | 158,02 | 159,45 | -0,23% | - |
28.01.2021 | 159,92 | 162,63 | 159,33 | 159,82 | 2,02% | - |
27.01.2021 | 156,77 | 158,84 | 155,34 | 156,66 | -1,68% | - |
26.01.2021 | 159,28 | 159,40 | 159,28 | 159,34 | -1,17% | - |
25.01.2021 | 163,25 | 163,63 | 159,93 | 161,23 | 0,10% | - |
22.01.2021 | 159,96 | 161,84 | 159,50 | 161,07 | 0,11% | - |
21.01.2021 | 161,70 | 161,97 | 159,76 | 160,90 | -1,51% | - |
20.01.2021 | 160,94 | 163,88 | 160,77 | 163,36 | 2,48% | - |
19.01.2021 | 159,71 | 159,95 | 158,45 | 159,41 | -0,15% | - |
15.01.2021 | 158,27 | 160,47 | 157,72 | 159,64 | 1,00% | - |
14.01.2021 | 158,60 | 158,92 | 157,14 | 158,07 | -1,02% | - |
13.01.2021 | 158,87 | 161,27 | 158,65 | 159,70 | 2,13% | - |
12.01.2021 | 158,88 | 159,22 | 154,33 | 156,37 | -0,28% | - |
11.01.2021 | 157,34 | 157,64 | 154,19 | 156,81 | -0,18% | - |
08.01.2021 | 153,87 | 157,68 | 153,66 | 157,10 | 3,28% | - |
07.01.2021 | 153,50 | 154,33 | 151,79 | 152,11 | -0,31% | - |
06.01.2021 | 151,97 | 153,97 | 151,91 | 152,59 | 0,89% | - |
05.01.2021 | 150,13 | 151,59 | 148,93 | 151,24 | 0,73% | - |
04.01.2021 | 151,50 | 152,50 | 148,50 | 150,14 | -2,18% | - |
31.12.2020 | 151,61 | 153,58 | 150,61 | 153,48 | 1,97% | - |
30.12.2020 | 150,88 | 151,61 | 150,08 | 150,51 | -0,09% | - |
29.12.2020 | 151,16 | 151,24 | 149,85 | 150,65 | 0,64% | - |
28.12.2020 | 149,60 | 149,71 | 149,52 | 149,69 | 4,59% | - |
24.12.2020 | 148,20 | 149,13 | 143,12 | 143,12 | -3,20% | - |
23.12.2020 | 149,82 | 149,85 | 147,48 | 147,85 | -0,12% | - |
22.12.2020 | 148,83 | 149,35 | 147,45 | 148,02 | -0,74% | - |
21.12.2020 | 147,88 | 149,20 | 147,07 | 149,13 | 0,34% | - |
18.12.2020 | 151,55 | 155,07 | 148,63 | 148,63 | -2,06% | - |
17.12.2020 | 151,76 | 151,76 | 151,76 | 151,76 | 1,10% | - |
16.12.2020 | 0,00 | 180,00 | 0,00 | 150,11 | -2,01% | - |
15.12.2020 | 150,48 | 153,36 | 150,13 | 153,19 | 3,29% | - |
11.12.2020 | 147,53 | 148,57 | 146,66 | 148,31 | 0,07% | - |
10.12.2020 | 146,69 | 148,65 | 146,46 | 148,21 | -0,33% | - |
09.12.2020 | 148,38 | 149,36 | 147,80 | 148,71 | -0,44% | - |
08.12.2020 | 149,52 | 149,52 | 149,33 | 149,37 | 0,63% | - |
07.12.2020 | 150,44 | 153,35 | 148,43 | 148,43 | -6,49% | - |
04.12.2020 | 151,41 | 158,72 | 147,88 | 158,72 | 4,31% | - |
03.12.2020 | 153,48 | 155,60 | 151,90 | 152,16 | -1,27% | - |
02.12.2020 | 153,62 | 154,87 | 152,62 | 154,12 | -0,98% | - |
01.12.2020 | 154,19 | 155,65 | 149,94 | 155,65 | 1,50% | - |
30.11.2020 | 154,34 | 154,56 | 152,12 | 153,35 | -3,15% | - |
27.11.2020 | 153,91 | 158,34 | 152,62 | 158,34 | 3,41% | - |
25.11.2020 | 152,58 | 153,32 | 151,17 | 153,12 | -0,14% | - |
24.11.2020 | 155,12 | 156,49 | 152,86 | 153,34 | -1,11% | - |
23.11.2020 | 157,16 | 157,83 | 154,73 | 155,06 | -1,85% | - |
20.11.2020 | 158,29 | 160,26 | 157,70 | 157,99 | 0,90% | - |
19.11.2020 | 156,76 | 156,79 | 156,58 | 156,58 | 0,38% | - |
18.11.2020 | 159,82 | 159,91 | 155,97 | 156,00 | -2,11% | - |
17.11.2020 | 161,81 | 162,40 | 158,85 | 159,35 | -3,57% | - |
16.11.2020 | 161,64 | 165,35 | 161,64 | 165,25 | 2,37% | - |
13.11.2020 | 161,35 | 161,43 | 161,35 | 161,42 | 0,14% | - |
12.11.2020 | 163,52 | 163,81 | 160,10 | 161,20 | -1,95% | - |
11.11.2020 | 164,13 | 165,83 | 163,16 | 164,41 | 0,80% | - |
10.11.2020 | 163,11 | 164,66 | 0,00 | 163,11 | 0,60% | - |
09.11.2020 | 166,45 | 167,89 | 162,13 | 162,13 | 0,43% | - |
06.11.2020 | 160,91 | 161,95 | 159,03 | 161,44 | 1,94% | - |
05.11.2020 | 158,52 | 162,94 | 158,10 | 158,37 | 1,89% | - |
04.11.2020 | 158,91 | 160,57 | 155,15 | 155,43 | -1,28% | - |
03.11.2020 | 157,21 | 159,44 | 156,45 | 157,45 | 2,28% | - |
02.11.2020 | 153,62 | 155,16 | 0,00 | 153,94 | 2,51% | - |
30.10.2020 | 151,56 | 152,55 | 149,27 | 150,16 | -1,55% | - |
29.10.2020 | 151,67 | 154,06 | 150,70 | 152,54 | -0,17% | - |
28.10.2020 | 155,30 | 155,56 | 152,52 | 152,79 | -1,18% | - |
27.10.2020 | 154,59 | 154,61 | 154,59 | 154,61 | 0,36% | - |
26.10.2020 | 153,25 | 155,02 | 151,84 | 154,06 | -0,03% | - |
23.10.2020 | 154,49 | 154,83 | 0,00 | 154,10 | 0,30% | - |
22.10.2020 | 153,59 | 154,34 | 152,35 | 153,63 | 0,91% | - |
21.10.2020 | 153,15 | 154,19 | 151,77 | 152,25 | -0,56% | - |
20.10.2020 | 154,36 | 155,10 | 152,58 | 153,11 | -0,89% | - |
19.10.2020 | 0,00 | 157,55 | 0,00 | 154,49 | -0,81% | - |
16.10.2020 | 156,15 | 156,75 | 155,52 | 155,76 | -0,07% | - |
15.10.2020 | 154,55 | 157,21 | 154,55 | 155,87 | 0,08% | - |
14.10.2020 | 156,33 | 157,24 | 154,52 | 155,75 | -0,24% | - |
13.10.2020 | 155,70 | 156,31 | 154,34 | 156,13 | -1,30% | - |
12.10.2020 | 158,17 | 158,19 | 158,17 | 158,19 | 1,64% | - |
09.10.2020 | 155,34 | 157,31 | 154,55 | 155,64 | -0,05% | - |
08.10.2020 | 154,79 | 156,50 | 154,46 | 155,72 | 0,71% | - |
07.10.2020 | 154,30 | 155,54 | 152,66 | 154,62 | 1,11% | - |
06.10.2020 | 151,96 | 153,88 | 151,01 | 152,93 | 0,71% | - |
05.10.2020 | 149,19 | 152,20 | 148,70 | 151,85 | 1,96% | - |
02.10.2020 | 148,00 | 149,95 | 147,14 | 148,93 | 0,19% | - |