Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,41 | 59,43 | 59,38 | 59,38 | -1,40% | - |
25.02.2021 | 60,19 | 60,23 | 60,19 | 60,23 | -1,77% | - |
24.02.2021 | 61,37 | 61,37 | 61,30 | 61,31 | -0,74% | - |
23.02.2021 | 61,15 | 62,10 | 0,00 | 61,77 | -0,11% | - |
22.02.2021 | 59,82 | 61,92 | 59,78 | 61,84 | 3,66% | - |
19.02.2021 | 59,80 | 60,05 | 59,55 | 59,65 | 2,54% | - |
18.02.2021 | 58,23 | 58,57 | 57,79 | 58,17 | -1,85% | - |
17.02.2021 | 59,33 | 59,33 | 59,25 | 59,27 | 0,26% | - |
16.02.2021 | 60,17 | 60,24 | 59,10 | 59,11 | -2,11% | - |
12.02.2021 | 60,85 | 61,13 | 60,01 | 60,39 | -1,17% | - |
11.02.2021 | 61,12 | 61,32 | 60,38 | 61,10 | -0,22% | - |
10.02.2021 | 61,00 | 61,62 | 60,34 | 61,24 | -0,15% | - |
09.02.2021 | 61,41 | 61,95 | 61,28 | 61,33 | -0,06% | - |
08.02.2021 | 61,16 | 61,38 | 0,00 | 61,37 | 2,30% | - |
05.02.2021 | 59,42 | 60,04 | 59,42 | 59,99 | 2,29% | - |
04.02.2021 | 58,63 | 58,64 | 58,63 | 58,64 | 2,43% | - |
03.02.2021 | 57,27 | 57,76 | 56,96 | 57,25 | -0,23% | - |
02.02.2021 | 57,37 | 57,40 | 57,37 | 57,38 | 2,31% | - |
01.02.2021 | 55,88 | 56,18 | 55,26 | 56,09 | 2,86% | - |
29.01.2021 | 55,86 | 56,05 | 0,00 | 54,53 | -4,24% | - |
28.01.2021 | 56,94 | 56,94 | 56,94 | 56,94 | 6,57% | - |
27.01.2021 | 53,47 | 53,77 | 52,39 | 53,43 | -1,94% | - |
26.01.2021 | 55,91 | 56,16 | 54,44 | 54,49 | -4,21% | - |
25.01.2021 | 57,47 | 57,56 | 56,39 | 56,88 | -1,48% | - |
22.01.2021 | 57,41 | 58,03 | 57,32 | 57,74 | -0,55% | - |
21.01.2021 | 58,05 | 58,08 | 58,04 | 58,06 | 0,28% | - |
20.01.2021 | 56,98 | 57,93 | 56,82 | 57,90 | 1,33% | - |
19.01.2021 | 57,60 | 57,95 | 57,05 | 57,14 | 0,70% | - |
15.01.2021 | 56,03 | 56,85 | 55,80 | 56,74 | -1,05% | - |
14.01.2021 | 57,48 | 58,40 | 57,14 | 57,34 | -1,67% | - |
13.01.2021 | 58,66 | 58,84 | 58,29 | 58,32 | -0,86% | - |
12.01.2021 | 58,29 | 58,94 | 58,19 | 58,82 | 3,40% | - |
11.01.2021 | 56,79 | 57,38 | 56,78 | 56,89 | 1,32% | - |
08.01.2021 | 56,74 | 56,92 | 55,45 | 56,15 | -1,14% | - |
07.01.2021 | 56,69 | 56,98 | 56,24 | 56,79 | 1,08% | - |
06.01.2021 | 56,72 | 56,91 | 55,77 | 56,19 | 3,59% | - |
05.01.2021 | 53,75 | 54,57 | 53,66 | 54,24 | 0,87% | - |
04.01.2021 | 54,47 | 54,59 | 53,55 | 53,77 | -1,97% | - |
31.12.2020 | 54,37 | 54,88 | 54,34 | 54,85 | 0,35% | - |
30.12.2020 | 55,11 | 55,11 | 54,52 | 54,66 | -0,06% | - |
29.12.2020 | 55,39 | 55,54 | 54,31 | 54,70 | -1,65% | - |
28.12.2020 | 55,59 | 55,62 | 55,58 | 55,62 | 1,01% | - |
24.12.2020 | 55,05 | 55,51 | 55,00 | 55,06 | -0,24% | - |
23.12.2020 | 54,79 | 55,43 | 54,73 | 55,20 | -0,36% | - |
22.12.2020 | 55,66 | 55,85 | 55,21 | 55,40 | -0,70% | - |
21.12.2020 | 55,20 | 56,14 | 55,18 | 55,79 | 0,29% | - |
18.12.2020 | 55,17 | 55,73 | 54,99 | 55,63 | 0,61% | - |
17.12.2020 | 55,16 | 55,52 | 54,67 | 55,29 | 0,32% | - |
16.12.2020 | 56,81 | 56,90 | 55,01 | 55,11 | -3,02% | - |
15.12.2020 | 55,64 | 61,11 | 55,49 | 56,83 | 2,38% | - |
14.12.2020 | 56,22 | 56,33 | 55,45 | 55,51 | -1,33% | - |
11.12.2020 | 56,19 | 56,65 | 55,78 | 56,26 | -0,18% | - |
10.12.2020 | 57,29 | 57,29 | 55,97 | 56,36 | -2,35% | - |
09.12.2020 | 56,89 | 57,73 | 56,76 | 57,71 | 9,00% | - |
08.12.2020 | 55,27 | 56,10 | 52,95 | 52,95 | -4,11% | - |
07.12.2020 | 55,48 | 56,73 | 54,78 | 55,22 | 0,43% | - |
04.12.2020 | 55,18 | 55,27 | 54,87 | 54,98 | 0,22% | - |
03.12.2020 | 54,97 | 55,12 | 54,76 | 54,86 | -0,55% | - |
02.12.2020 | 55,01 | 55,17 | 51,79 | 55,17 | 5,50% | - |
01.12.2020 | 55,08 | 55,08 | 48,29 | 52,29 | -6,69% | - |
30.11.2020 | 56,24 | 56,44 | 55,78 | 56,04 | -1,82% | - |
27.11.2020 | 57,18 | 57,24 | 56,68 | 57,08 | 1,26% | - |
25.11.2020 | 56,41 | 56,44 | 56,37 | 56,37 | -2,68% | - |
24.11.2020 | 58,18 | 58,65 | 57,63 | 57,93 | 1,07% | - |
23.11.2020 | 57,03 | 57,68 | 56,98 | 57,31 | 2,12% | - |
20.11.2020 | 55,93 | 56,21 | 55,25 | 56,12 | -0,83% | - |
19.11.2020 | 56,56 | 56,70 | 55,86 | 56,59 | 0,13% | - |
18.11.2020 | 56,68 | 57,15 | 56,12 | 56,52 | 0,28% | - |
17.11.2020 | 56,35 | 56,36 | 56,35 | 56,36 | 0,11% | - |
16.11.2020 | 55,81 | 56,44 | 55,50 | 56,30 | 2,35% | - |
13.11.2020 | 55,03 | 55,03 | 55,00 | 55,00 | 1,73% | - |
12.11.2020 | 54,15 | 54,57 | 53,54 | 54,07 | -1,36% | - |
11.11.2020 | 54,60 | 54,86 | 0,00 | 54,81 | 0,16% | - |
10.11.2020 | 54,74 | 55,27 | 54,46 | 54,73 | 2,97% | - |
09.11.2020 | 0,00 | 55,80 | 0,00 | 53,15 | -2,70% | - |
06.11.2020 | 54,36 | 54,86 | 53,88 | 54,62 | 1,51% | - |
05.11.2020 | 53,77 | 54,43 | 53,73 | 53,81 | 2,67% | - |
04.11.2020 | 52,20 | 53,43 | 52,08 | 52,41 | -1,91% | - |
03.11.2020 | 53,47 | 54,23 | 53,06 | 53,43 | 1,50% | - |
02.11.2020 | 52,54 | 52,90 | 52,22 | 52,64 | 2,28% | - |
30.10.2020 | 52,82 | 53,20 | 51,02 | 51,47 | -3,88% | - |
29.10.2020 | 54,21 | 54,61 | 52,34 | 53,54 | 4,02% | - |
28.10.2020 | 52,85 | 53,02 | 51,45 | 51,47 | -2,94% | - |
27.10.2020 | 53,03 | 53,03 | 53,03 | 53,03 | -1,60% | - |
26.10.2020 | 53,87 | 53,95 | 53,28 | 53,90 | -1,88% | - |
23.10.2020 | 54,67 | 55,02 | 54,47 | 54,93 | 0,04% | - |
22.10.2020 | 54,94 | 55,15 | 54,58 | 54,91 | 0,16% | - |
21.10.2020 | 55,29 | 55,38 | 54,20 | 54,82 | -0,58% | - |
20.10.2020 | 0,00 | 55,96 | 0,00 | 55,14 | 0,31% | - |
19.10.2020 | 54,96 | 55,50 | 54,74 | 54,97 | -0,68% | - |
16.10.2020 | 56,44 | 56,53 | 0,00 | 55,34 | -0,90% | - |
15.10.2020 | 55,17 | 55,89 | 54,94 | 55,84 | 0,53% | - |
14.10.2020 | 55,78 | 56,01 | 55,19 | 55,55 | 0,37% | - |
13.10.2020 | 56,04 | 56,55 | 55,08 | 55,34 | -2,03% | - |
12.10.2020 | 57,94 | 58,08 | 56,40 | 56,49 | -1,10% | - |
09.10.2020 | 57,21 | 57,62 | 56,52 | 57,12 | 0,63% | - |
08.10.2020 | 54,88 | 57,02 | 54,47 | 56,76 | 4,93% | - |
07.10.2020 | 54,05 | 54,24 | 53,84 | 54,10 | 0,79% | - |
06.10.2020 | 54,88 | 55,03 | 53,41 | 53,67 | -2,77% | - |
05.10.2020 | 54,37 | 55,21 | 54,25 | 55,20 | 3,01% | - |