Börse:
72,220€
0,98%
Echtzeit-Aktienkurs American Electric Power Company
Bid:
72,220€
Ask:
72,220€
Aktienkurse zur American Electric Power Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 72,14 | 72,92 | 71,61 | 72,80 | 1,15% | - |
| 02.12.2021 | 71,60 | 72,69 | 70,92 | 71,97 | 1,42% | - |
| 01.12.2021 | 71,87 | 72,93 | 70,93 | 70,97 | -0,71% | 370,00 |
| 30.11.2021 | 72,79 | 73,86 | 71,26 | 71,48 | -3,15% | - |
| 29.11.2021 | 74,40 | 74,52 | 72,85 | 73,80 | 1,24% | 464,00 |
| 26.11.2021 | 73,80 | 74,42 | 72,78 | 72,90 | -2,54% | - |
| 25.11.2021 | 74,74 | 74,80 | 74,69 | 74,80 | -0,01% | - |
| 24.11.2021 | 74,97 | 75,79 | 74,70 | 74,80 | -0,20% | - |
| 23.11.2021 | 74,95 | 75,40 | 74,32 | 74,95 | -0,09% | - |
| 22.11.2021 | 74,24 | 75,54 | 73,46 | 75,02 | 1,58% | - |
| 19.11.2021 | 73,20 | 73,97 | 72,80 | 73,85 | 1,40% | - |
| 18.11.2021 | 73,59 | 73,65 | 72,55 | 72,83 | -0,96% | - |
| 17.11.2021 | 73,04 | 73,60 | 72,56 | 73,54 | 0,75% | - |
| 16.11.2021 | 72,84 | 73,38 | 72,73 | 72,99 | 0,04% | - |
| 15.11.2021 | 71,69 | 72,97 | 71,53 | 72,96 | 1,86% | - |
| 12.11.2021 | 72,22 | 72,56 | 71,49 | 71,63 | -0,74% | - |
| 11.11.2021 | 73,31 | 73,57 | 71,71 | 72,17 | -1,60% | 30,00 |
| 10.11.2021 | 71,55 | 73,40 | 71,52 | 73,34 | 2,43% | - |
| 09.11.2021 | 71,53 | 72,43 | 71,51 | 71,60 | -1,09% | - |
| 08.11.2021 | 73,61 | 73,88 | 72,07 | 72,39 | -1,60% | - |
| 05.11.2021 | 72,62 | 74,25 | 72,51 | 73,57 | 1,93% | - |
| 04.11.2021 | 73,28 | 73,66 | 71,71 | 72,18 | -1,16% | - |
| 03.11.2021 | 73,61 | 74,21 | 72,82 | 73,02 | -1,03% | - |
| 02.11.2021 | 73,28 | 73,79 | 72,77 | 73,78 | 0,83% | - |
| 01.11.2021 | 73,41 | 73,69 | 72,90 | 73,18 | -0,14% | - |
| 29.10.2021 | 72,45 | 73,53 | 72,37 | 73,28 | 1,05% | - |
| 28.10.2021 | 72,79 | 73,01 | 71,52 | 72,52 | -0,17% | - |
| 27.10.2021 | 73,60 | 73,75 | 72,54 | 72,64 | -0,19% | - |
| 26.10.2021 | 72,96 | 73,66 | 72,72 | 72,78 | -0,16% | - |
| 25.10.2021 | 73,45 | 73,87 | 72,85 | 72,90 | -0,82% | - |
| 22.10.2021 | 73,29 | 73,80 | 73,05 | 73,50 | 0,26% | - |
| 21.10.2021 | 72,68 | 73,38 | 72,61 | 73,31 | 0,62% | - |
| 20.10.2021 | 71,92 | 73,28 | 71,85 | 72,86 | 1,16% | - |
| 19.10.2021 | 71,28 | 72,19 | 71,26 | 72,03 | 0,76% | - |
| 18.10.2021 | 72,04 | 72,04 | 70,94 | 71,48 | -0,65% | - |
| 15.10.2021 | 72,66 | 72,99 | 71,72 | 71,95 | -0,78% | - |
| 14.10.2021 | 72,28 | 72,70 | 72,00 | 72,51 | 0,72% | - |
| 13.10.2021 | 71,42 | 72,03 | 70,72 | 71,99 | 0,64% | - |
| 12.10.2021 | 71,16 | 71,87 | 70,81 | 71,54 | 0,14% | - |
| 11.10.2021 | 72,25 | 72,30 | 71,12 | 71,44 | -1,12% | - |
| 08.10.2021 | 72,94 | 73,08 | 72,10 | 72,25 | -0,80% | - |
| 07.10.2021 | 73,43 | 73,78 | 72,68 | 72,83 | -0,49% | - |
| 06.10.2021 | 71,45 | 73,25 | 71,04 | 73,19 | 2,24% | - |
| 05.10.2021 | 71,63 | 72,01 | 71,26 | 71,58 | 0,15% | - |
| 04.10.2021 | 70,05 | 71,71 | 69,68 | 71,47 | 1,89% | - |
| 01.10.2021 | 69,83 | 70,78 | 69,43 | 70,15 | 0,09% | - |
| 30.09.2021 | 71,24 | 71,43 | 70,06 | 70,08 | -1,11% | - |
| 29.09.2021 | 69,90 | 71,30 | 69,64 | 70,87 | 1,86% | - |
| 28.09.2021 | 69,76 | 70,02 | 69,28 | 69,57 | 0,04% | - |
| 27.09.2021 | 70,42 | 70,76 | 69,47 | 69,55 | -0,67% | - |
| 24.09.2021 | 70,91 | 70,93 | 69,84 | 70,02 | -0,08% | - |
| 23.09.2021 | 70,87 | 71,20 | 69,96 | 70,07 | -0,91% | - |
| 22.09.2021 | 71,06 | 71,30 | 70,32 | 70,71 | -0,05% | - |
| 21.09.2021 | 71,38 | 73,79 | 70,74 | 70,75 | -0,39% | - |
| 20.09.2021 | 71,19 | 72,10 | 70,17 | 71,02 | -0,93% | 560,00 |
| 17.09.2021 | 73,12 | 73,69 | 71,56 | 71,69 | -1,85% | - |
| 16.09.2021 | 73,87 | 74,55 | 72,92 | 73,04 | -1,11% | - |
| 15.09.2021 | 74,47 | 74,62 | 73,81 | 73,86 | -0,74% | - |
| 14.09.2021 | 74,86 | 75,14 | 74,10 | 74,41 | -0,51% | - |
| 13.09.2021 | 75,50 | 76,06 | 74,34 | 74,79 | -0,55% | - |
| 10.09.2021 | 76,68 | 76,85 | 75,04 | 75,20 | -1,71% | - |
| 09.09.2021 | 76,41 | 76,85 | 75,86 | 76,51 | -0,21% | - |
| 08.09.2021 | 75,19 | 77,05 | 74,35 | 76,67 | 1,90% | - |
| 07.09.2021 | 76,11 | 76,41 | 74,89 | 75,24 | -1,05% | - |
| 06.09.2021 | 76,18 | 77,20 | 74,93 | 76,04 | -0,39% | - |
| 02.09.2021 | 76,37 | 76,74 | 76,10 | 76,34 | -0,14% | - |
| 01.09.2021 | 76,13 | 76,69 | 75,63 | 76,45 | 0,90% | - |
| 31.08.2021 | 76,04 | 76,26 | 75,56 | 75,77 | -0,11% | - |
| 30.08.2021 | 75,67 | 76,23 | 75,32 | 75,85 | 0,37% | - |
| 26.08.2021 | 75,80 | 76,16 | 75,47 | 75,57 | -0,29% | - |
| 25.08.2021 | 75,94 | 76,50 | 75,33 | 75,79 | -1,19% | - |
| 24.08.2021 | 76,88 | 76,98 | 75,50 | 76,70 | -1,33% | - |
| 23.08.2021 | 77,99 | 78,13 | 76,46 | 77,73 | 1,87% | - |
| 19.08.2021 | 76,62 | 77,96 | 75,56 | 76,30 | -0,97% | - |
| 18.08.2021 | 77,29 | 77,35 | 76,44 | 77,05 | 1,10% | - |
| 17.08.2021 | 76,44 | 77,36 | 76,21 | 76,21 | -0,44% | - |
| 16.08.2021 | 75,83 | 77,48 | 75,70 | 76,55 | 1,06% | - |
| 12.08.2021 | 75,92 | 76,27 | 74,61 | 75,75 | 0,29% | - |
| 11.08.2021 | 75,64 | 76,44 | 75,53 | 75,53 | -0,29% | - |
| 10.08.2021 | 75,55 | 76,30 | 74,98 | 75,75 | 1,08% | 250,00 |
| 09.08.2021 | 75,23 | 75,69 | 74,94 | 74,94 | -0,98% | - |
| 05.08.2021 | 74,84 | 75,84 | 74,68 | 75,68 | 1,30% | - |
| 04.08.2021 | 74,99 | 75,40 | 73,90 | 74,71 | -0,27% | - |
| 03.08.2021 | 74,60 | 75,53 | 74,29 | 74,91 | 0,85% | - |
| 02.08.2021 | 74,56 | 74,87 | 72,83 | 74,28 | -0,79% | - |
| 29.07.2021 | 75,16 | 75,36 | 74,65 | 74,87 | -0,52% | - |
| 28.07.2021 | 75,57 | 76,22 | 74,72 | 75,26 | 0,84% | - |
| 27.07.2021 | 74,16 | 75,85 | 73,88 | 74,63 | 1,18% | - |
| 26.07.2021 | 72,65 | 74,40 | 72,32 | 73,76 | 2,42% | - |
| 22.07.2021 | 71,88 | 74,14 | 71,70 | 72,02 | -0,72% | - |
| 21.07.2021 | 72,84 | 73,41 | 71,71 | 72,54 | -0,34% | - |
| 20.07.2021 | 72,94 | 73,80 | 72,71 | 72,79 | 0,12% | - |
| 19.07.2021 | 73,80 | 74,66 | 72,06 | 72,70 | -1,90% | - |
| 16.07.2021 | 73,77 | 74,63 | 73,54 | 74,11 | 0,44% | 330,00 |
| 15.07.2021 | 72,63 | 73,90 | 72,38 | 73,78 | 1,31% | - |
| 14.07.2021 | 72,16 | 73,17 | 71,76 | 72,83 | 0,57% | - |
| 13.07.2021 | 71,96 | 72,73 | 71,88 | 72,42 | 0,55% | - |
| 12.07.2021 | 71,80 | 72,17 | 71,49 | 72,02 | 0,19% | - |
| 09.07.2021 | 72,05 | 72,50 | 71,19 | 71,89 | -0,08% | - |
| 08.07.2021 | 72,31 | 72,60 | 71,21 | 71,95 | -0,88% | - |