Börse:
66,450€
-0,42%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
66,330€
Ask:
66,570€
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 66,81 | 66,92 | 65,41 | 66,36 | -0,56% | - |
| 18.01.2021 | 66,34 | 66,73 | 66,34 | 66,73 | 0,29% | - |
| 15.01.2021 | 63,89 | 66,54 | 63,89 | 66,54 | 2,69% | - |
| 14.01.2021 | 64,25 | 64,80 | 63,80 | 64,80 | 1,08% | - |
| 13.01.2021 | 63,54 | 64,11 | 63,54 | 64,11 | -0,65% | - |
| 12.01.2021 | 64,53 | 64,53 | 64,53 | 64,53 | 0,37% | - |
| 11.01.2021 | 64,29 | 64,29 | 64,29 | 64,29 | -1,44% | - |
| 08.01.2021 | 65,24 | 65,38 | 65,23 | 65,23 | -2,45% | - |
| 07.01.2021 | 66,78 | 66,87 | 66,78 | 66,87 | 2,56% | - |
| 06.01.2021 | 65,00 | 65,70 | 65,00 | 65,20 | -1,33% | 350,00 |
| 05.01.2021 | 66,23 | 66,23 | 66,08 | 66,08 | -2,03% | - |
| 04.01.2021 | 67,00 | 67,45 | 67,00 | 67,45 | 2,27% | - |
| 30.12.2020 | 65,95 | 65,95 | 65,95 | 65,95 | -0,77% | - |
| 29.12.2020 | 66,46 | 66,46 | 66,46 | 66,46 | 0,24% | - |
| 28.12.2020 | 66,37 | 66,37 | 66,30 | 66,30 | -0,21% | - |
| 23.12.2020 | 66,44 | 66,44 | 66,44 | 66,44 | -0,58% | - |
| 22.12.2020 | 66,62 | 66,91 | 66,62 | 66,83 | 0,42% | - |
| 21.12.2020 | 67,97 | 67,97 | 66,55 | 66,55 | -2,82% | - |
| 18.12.2020 | 67,99 | 68,77 | 67,99 | 68,48 | 1,29% | - |
| 17.12.2020 | 67,61 | 67,61 | 67,61 | 67,61 | -1,27% | - |
| 16.12.2020 | 68,94 | 69,19 | 67,97 | 68,48 | 1,41% | - |
| 15.12.2020 | 67,53 | 67,53 | 67,53 | 67,53 | -0,68% | - |
| 14.12.2020 | 68,26 | 68,79 | 67,99 | 67,99 | 0,62% | - |
| 11.12.2020 | 67,56 | 67,72 | 67,49 | 67,57 | -1,21% | - |
| 10.12.2020 | 68,84 | 68,96 | 68,40 | 68,40 | -0,98% | - |
| 09.12.2020 | 68,74 | 69,08 | 68,51 | 69,08 | 0,14% | - |
| 08.12.2020 | 68,67 | 68,98 | 68,67 | 68,98 | -0,04% | - |
| 07.12.2020 | 68,27 | 69,01 | 68,27 | 69,01 | 0,41% | - |
| 04.12.2020 | 69,54 | 69,60 | 68,73 | 68,73 | -1,29% | - |
| 03.12.2020 | 70,51 | 70,65 | 69,53 | 69,63 | -0,78% | - |
| 02.12.2020 | 70,16 | 70,71 | 69,61 | 70,18 | -0,30% | 35,00 |
| 01.12.2020 | 71,17 | 71,17 | 70,39 | 70,39 | -0,13% | - |
| 30.11.2020 | 70,01 | 70,48 | 70,01 | 70,48 | -1,15% | - |
| 27.11.2020 | 71,51 | 71,51 | 71,30 | 71,30 | -0,32% | - |
| 26.11.2020 | 71,24 | 71,53 | 71,24 | 71,53 | -0,06% | 11,00 |
| 25.11.2020 | 71,05 | 71,57 | 70,91 | 71,57 | 0,55% | - |
| 24.11.2020 | 70,66 | 71,27 | 70,44 | 71,18 | 1,12% | 11,00 |
| 23.11.2020 | 69,65 | 70,39 | 69,36 | 70,39 | 1,47% | - |
| 20.11.2020 | 68,67 | 69,37 | 68,67 | 69,37 | -1,83% | - |
| 19.11.2020 | 70,95 | 71,24 | 70,66 | 70,66 | -2,35% | - |
| 18.11.2020 | 72,45 | 73,58 | 72,36 | 72,36 | -1,60% | 60,00 |
| 17.11.2020 | 74,91 | 74,91 | 73,54 | 73,54 | -1,41% | - |
| 16.11.2020 | 76,28 | 76,28 | 74,59 | 74,59 | -1,79% | - |
| 13.11.2020 | 75,67 | 76,18 | 75,67 | 75,95 | -0,85% | - |
| 12.11.2020 | 76,73 | 76,81 | 76,39 | 76,60 | -0,93% | - |
| 11.11.2020 | 76,80 | 77,32 | 76,80 | 77,32 | 0,93% | - |
| 10.11.2020 | 76,04 | 76,61 | 76,04 | 76,61 | -2,77% | - |
| 09.11.2020 | 76,58 | 78,79 | 76,44 | 78,79 | 2,89% | - |
| 06.11.2020 | 76,16 | 77,09 | 75,96 | 76,58 | -1,35% | - |
| 05.11.2020 | 77,08 | 77,70 | 76,51 | 77,63 | 0,03% | - |
| 04.11.2020 | 77,68 | 77,79 | 76,79 | 77,61 | -1,10% | - |
| 03.11.2020 | 78,47 | 78,47 | 78,47 | 78,47 | 0,68% | - |
| 02.11.2020 | 76,61 | 77,97 | 76,61 | 77,94 | 1,54% | - |
| 30.10.2020 | 76,42 | 77,58 | 76,42 | 76,76 | -1,30% | - |
| 29.10.2020 | 77,25 | 77,77 | 76,89 | 77,77 | -1,28% | - |
| 28.10.2020 | 78,07 | 78,89 | 77,37 | 78,78 | 0,48% | - |
| 27.10.2020 | 79,19 | 79,19 | 78,40 | 78,40 | -0,75% | - |
| 26.10.2020 | 76,65 | 79,25 | 76,60 | 78,99 | 1,57% | - |
| 23.10.2020 | 77,77 | 77,79 | 77,73 | 77,77 | 0,09% | - |
| 22.10.2020 | 75,72 | 77,70 | 75,62 | 77,70 | 1,62% | - |
| 21.10.2020 | 76,58 | 76,58 | 76,00 | 76,46 | -0,08% | - |
| 20.10.2020 | 77,35 | 77,80 | 76,52 | 76,52 | -1,48% | - |
| 19.10.2020 | 78,31 | 78,31 | 77,64 | 77,67 | 2,00% | - |
| 16.10.2020 | 76,19 | 76,25 | 76,15 | 76,15 | 0,30% | - |
| 15.10.2020 | 75,49 | 75,92 | 75,21 | 75,92 | 0,34% | - |
| 14.10.2020 | 75,79 | 76,19 | 75,66 | 75,66 | -0,73% | - |
| 13.10.2020 | 76,50 | 76,50 | 75,97 | 76,22 | 0,37% | - |
| 12.10.2020 | 75,94 | 75,94 | 75,94 | 75,94 | 0,50% | - |
| 09.10.2020 | 75,86 | 75,86 | 75,56 | 75,56 | -0,61% | 1,00 |
| 08.10.2020 | 75,37 | 76,16 | 75,17 | 76,02 | 0,60% | - |
| 07.10.2020 | 75,48 | 75,57 | 75,48 | 75,57 | -0,25% | - |
| 06.10.2020 | 73,64 | 75,76 | 73,29 | 75,76 | 3,44% | - |
| 05.10.2020 | 72,91 | 73,24 | 71,88 | 73,24 | 2,43% | 44,00 |
| 02.10.2020 | 69,55 | 71,50 | 69,55 | 71,50 | 2,14% | 500,00 |
| 01.10.2020 | 70,00 | 70,00 | 70,00 | 70,00 | 0,52% | - |
| 30.09.2020 | 68,03 | 69,64 | 68,03 | 69,64 | 1,18% | - |
| 29.09.2020 | 69,09 | 69,33 | 68,60 | 68,83 | -0,38% | - |
| 28.09.2020 | 69,58 | 69,74 | 69,09 | 69,09 | 0,74% | - |
| 25.09.2020 | 69,01 | 69,01 | 68,58 | 68,58 | 1,30% | - |
| 24.09.2020 | 67,57 | 67,80 | 67,57 | 67,70 | -0,35% | - |
| 23.09.2020 | 68,37 | 68,37 | 67,94 | 67,94 | -0,98% | - |
| 22.09.2020 | 67,17 | 68,61 | 67,17 | 68,61 | 2,62% | - |
| 21.09.2020 | 65,66 | 66,91 | 65,45 | 66,86 | -0,54% | - |
| 18.09.2020 | 67,22 | 67,22 | 67,22 | 67,22 | -0,28% | - |
| 17.09.2020 | 67,41 | 67,41 | 67,41 | 67,41 | 0,13% | - |
| 16.09.2020 | 67,32 | 67,32 | 67,32 | 67,32 | -0,34% | - |
| 15.09.2020 | 67,55 | 67,55 | 67,55 | 67,55 | 0,60% | - |
| 14.09.2020 | 67,15 | 67,15 | 67,15 | 67,15 | 0,75% | - |
| 11.09.2020 | 66,49 | 66,65 | 66,25 | 66,65 | 0,06% | - |
| 10.09.2020 | 67,54 | 67,54 | 66,50 | 66,61 | -1,52% | - |
| 09.09.2020 | 67,16 | 68,78 | 66,83 | 67,64 | 0,90% | - |
| 08.09.2020 | 67,17 | 67,35 | 65,85 | 67,03 | 0,20% | - |
| 07.09.2020 | 66,82 | 66,90 | 66,71 | 66,90 | -0,08% | - |
| 04.09.2020 | 66,93 | 66,95 | 66,93 | 66,95 | -1,50% | - |
| 03.09.2020 | 67,63 | 68,45 | 67,61 | 67,97 | 0,92% | 10,00 |
| 02.09.2020 | 65,33 | 67,35 | 65,33 | 67,35 | 4,06% | - |
| 01.09.2020 | 65,55 | 65,57 | 64,72 | 64,72 | -3,10% | - |
| 31.08.2020 | 65,72 | 66,79 | 65,72 | 66,79 | 1,40% | - |
| 28.08.2020 | 66,11 | 67,06 | 65,87 | 65,87 | -0,63% | - |
| 27.08.2020 | 66,40 | 67,32 | 66,18 | 66,29 | -1,24% | - |