Börse:
141,200€
1,51%
Echtzeit-Aktienkurs American Water Works Company
Bid:
141,200€
Ask:
141,200€
Aktienkurse zur American Water Works Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 138,77 | 140,25 | 136,95 | 139,15 | 0,14% | 125,00 |
| 21.07.2021 | 141,63 | 142,52 | 137,90 | 138,95 | -1,77% | - |
| 20.07.2021 | 142,33 | 144,15 | 139,95 | 141,45 | -0,25% | 36,00 |
| 19.07.2021 | 141,95 | 143,70 | 138,80 | 141,80 | -0,47% | 78,00 |
| 16.07.2021 | 140,63 | 143,68 | 140,40 | 142,48 | 1,37% | - |
| 15.07.2021 | 137,63 | 140,90 | 136,75 | 140,55 | 1,98% | 4.443,00 |
| 14.07.2021 | 0,00 | 138,63 | 0,00 | 137,83 | 0,07% | 82,00 |
| 13.07.2021 | 137,33 | 138,90 | 136,93 | 137,73 | 0,22% | 391,00 |
| 12.07.2021 | 136,77 | 137,90 | 135,55 | 137,43 | 0,66% | 1.010,00 |
| 09.07.2021 | 135,85 | 137,00 | 135,13 | 136,52 | 0,18% | 120,00 |
| 08.07.2021 | 137,98 | 138,45 | 134,25 | 136,27 | -1,59% | 291,00 |
| 07.07.2021 | 135,02 | 138,65 | 134,45 | 138,48 | 2,44% | 113,00 |
| 06.07.2021 | 132,93 | 135,20 | 132,27 | 135,18 | 1,48% | 29,00 |
| 05.07.2021 | 132,35 | 133,20 | 132,13 | 133,20 | 0,79% | 112,00 |
| 02.07.2021 | 0,00 | 133,40 | 0,00 | 132,15 | 0,65% | 350,00 |
| 01.07.2021 | 130,45 | 131,58 | 128,90 | 131,30 | 1,04% | 228,00 |
| 30.06.2021 | 130,88 | 132,35 | 129,13 | 129,95 | -0,48% | 800,00 |
| 29.06.2021 | 132,10 | 133,75 | 130,30 | 130,58 | -0,97% | 278,00 |
| 28.06.2021 | 130,33 | 133,08 | 128,60 | 131,85 | 1,46% | - |
| 25.06.2021 | 130,13 | 131,30 | 128,33 | 129,95 | 0,25% | 1.536,00 |
| 24.06.2021 | 131,45 | 132,00 | 128,77 | 129,63 | -1,11% | 315,00 |
| 23.06.2021 | 134,33 | 134,80 | 130,50 | 131,08 | -1,98% | 950,00 |
| 22.06.2021 | 135,93 | 136,95 | 133,73 | 133,73 | -1,15% | 315,00 |
| 21.06.2021 | 132,10 | 135,68 | 131,15 | 135,27 | 1,92% | - |
| 18.06.2021 | 136,40 | 137,60 | 132,65 | 132,73 | -2,53% | 626,00 |
| 17.06.2021 | 131,63 | 136,33 | 131,63 | 136,18 | 3,24% | 985,00 |
| 16.06.2021 | 133,25 | 134,90 | 131,63 | 131,90 | -1,11% | 450,00 |
| 15.06.2021 | 132,48 | 134,33 | 131,93 | 133,38 | 0,79% | 44,00 |
| 14.06.2021 | 133,50 | 134,50 | 130,68 | 132,33 | -0,06% | 235,00 |
| 11.06.2021 | 131,10 | 132,95 | 129,55 | 132,40 | 0,91% | 60,00 |
| 10.06.2021 | 129,55 | 131,33 | 128,05 | 131,20 | 1,41% | 340,00 |
| 09.06.2021 | 128,73 | 130,30 | 126,23 | 129,38 | 0,49% | 60,00 |
| 08.06.2021 | 129,18 | 130,15 | 127,35 | 128,75 | -0,12% | - |
| 07.06.2021 | 128,52 | 129,30 | 126,45 | 128,90 | -0,12% | 40,00 |
| 04.06.2021 | 128,75 | 129,38 | 126,45 | 129,05 | 0,47% | - |
| 03.06.2021 | 127,40 | 129,23 | 125,30 | 128,45 | 1,22% | 356,00 |
| 02.06.2021 | 126,30 | 128,05 | 124,65 | 126,90 | -0,28% | 598,00 |
| 01.06.2021 | 127,20 | 128,33 | 125,15 | 127,25 | 0,16% | 100,00 |
| 31.05.2021 | 127,33 | 127,35 | 126,85 | 127,05 | 0,36% | 1.556,00 |
| 28.05.2021 | 126,45 | 128,50 | 124,50 | 126,60 | 0,72% | 238,00 |
| 27.05.2021 | 127,08 | 128,95 | 125,45 | 125,70 | -1,18% | 48,00 |
| 26.05.2021 | 126,75 | 127,70 | 125,25 | 127,20 | 0,79% | 210,00 |
| 25.05.2021 | 126,83 | 128,30 | 124,68 | 126,20 | -1,41% | 50,00 |
| 21.05.2021 | 126,43 | 128,27 | 124,10 | 128,00 | 1,59% | 13,00 |
| 20.05.2021 | 124,83 | 126,75 | 123,20 | 126,00 | 1,78% | 80,00 |
| 19.05.2021 | 123,08 | 125,50 | 121,70 | 123,80 | 0,20% | 156,00 |
| 18.05.2021 | 124,45 | 124,75 | 122,05 | 123,55 | -0,56% | 115,00 |
| 17.05.2021 | 125,70 | 127,40 | 124,03 | 124,25 | -1,66% | 14,00 |
| 14.05.2021 | 126,65 | 126,88 | 123,75 | 126,35 | 0,20% | 3.007,00 |
| 13.05.2021 | 123,95 | 126,40 | 120,50 | 126,10 | 1,90% | 208,00 |
| 12.05.2021 | 125,00 | 126,63 | 123,60 | 123,75 | -2,02% | 24,00 |
| 11.05.2021 | 0,00 | 129,45 | 0,00 | 126,30 | -0,28% | 14,00 |
| 10.05.2021 | 126,05 | 128,80 | 124,98 | 126,65 | 0,96% | 1.282,00 |
| 07.05.2021 | 127,10 | 128,73 | 125,38 | 125,45 | -0,67% | 40,00 |
| 06.05.2021 | 127,58 | 129,95 | 126,25 | 126,30 | -0,36% | - |
| 05.05.2021 | 129,48 | 131,45 | 125,90 | 126,75 | -1,36% | 95,00 |
| 04.05.2021 | 129,02 | 132,35 | 127,50 | 128,50 | -0,35% | 259,00 |
| 03.05.2021 | 130,02 | 131,83 | 128,23 | 128,95 | 0,12% | 886,00 |
| 30.04.2021 | 127,23 | 133,75 | 127,00 | 128,80 | 1,30% | 41,00 |
| 29.04.2021 | 127,58 | 129,40 | 126,00 | 127,15 | -0,31% | 17,00 |
| 28.04.2021 | 128,30 | 130,02 | 126,20 | 127,55 | -0,97% | 6,00 |
| 27.04.2021 | 130,93 | 131,10 | 128,08 | 128,80 | -1,04% | 101,00 |
| 26.04.2021 | 131,75 | 134,45 | 129,38 | 130,15 | -1,20% | 148,00 |
| 23.04.2021 | 134,38 | 134,38 | 131,52 | 131,73 | -1,59% | - |
| 22.04.2021 | 133,70 | 135,33 | 131,20 | 133,85 | 0,22% | 818,00 |
| 21.04.2021 | 133,73 | 135,73 | 132,60 | 133,55 | -0,19% | 100,00 |
| 20.04.2021 | 131,88 | 135,25 | 129,15 | 133,80 | 1,36% | 80,00 |
| 19.04.2021 | 133,45 | 133,48 | 131,15 | 132,00 | -0,71% | 20,00 |
| 16.04.2021 | 132,70 | 133,77 | 131,52 | 132,95 | 0,76% | 220,00 |
| 15.04.2021 | 131,43 | 133,33 | 130,45 | 131,95 | 1,50% | 66,00 |
| 14.04.2021 | 129,93 | 131,30 | 128,45 | 130,00 | 0,00% | - |
| 13.04.2021 | 128,02 | 130,80 | 126,50 | 130,00 | 1,96% | 799,00 |
| 12.04.2021 | 127,18 | 129,25 | 126,00 | 127,50 | 0,35% | 52,00 |
| 09.04.2021 | 127,50 | 128,60 | 126,73 | 127,05 | 0,24% | 49,00 |
| 08.04.2021 | 129,13 | 130,10 | 126,43 | 126,75 | -0,78% | 238,00 |
| 07.04.2021 | 128,30 | 130,05 | 127,55 | 127,75 | -0,62% | 54,00 |
| 06.04.2021 | 0,00 | 130,02 | 0,00 | 128,55 | 1,34% | 143,00 |
| 01.04.2021 | 127,80 | 130,58 | 126,85 | 126,85 | -0,81% | 479,00 |
| 31.03.2021 | 125,22 | 128,35 | 123,95 | 127,88 | 2,93% | 270,00 |
| 30.03.2021 | 0,00 | 126,88 | 0,00 | 124,24 | -1,44% | 40,00 |
| 29.03.2021 | 123,57 | 126,38 | 122,58 | 126,06 | 2,74% | 299,00 |
| 26.03.2021 | 123,50 | 124,08 | 120,86 | 122,70 | -0,82% | 152,00 |
| 25.03.2021 | 122,91 | 125,20 | 120,42 | 123,72 | 1,24% | 18,00 |
| 24.03.2021 | 121,45 | 123,29 | 120,50 | 122,20 | 0,91% | 192,00 |
| 23.03.2021 | 117,12 | 121,86 | 117,12 | 121,10 | 3,22% | 143,00 |
| 22.03.2021 | 116,95 | 118,14 | 115,60 | 117,32 | 0,63% | 105,00 |
| 19.03.2021 | 116,65 | 117,99 | 115,16 | 116,58 | 0,10% | - |
| 18.03.2021 | 116,88 | 117,83 | 114,96 | 116,46 | -0,22% | 20,00 |
| 17.03.2021 | 118,14 | 119,32 | 115,90 | 116,72 | -1,42% | - |
| 16.03.2021 | 0,00 | 119,97 | 0,00 | 118,40 | 0,82% | 28,00 |
| 15.03.2021 | 119,01 | 119,50 | 116,15 | 117,44 | 1,31% | 899,00 |
| 12.03.2021 | 115,16 | 116,78 | 113,52 | 115,92 | 1,67% | 800,00 |
| 11.03.2021 | 114,85 | 116,20 | 113,66 | 114,02 | -0,58% | 501,00 |
| 10.03.2021 | 115,05 | 116,99 | 113,55 | 114,68 | -0,59% | 166,00 |
| 09.03.2021 | 113,40 | 115,56 | 113,03 | 115,36 | 1,44% | 146,00 |
| 08.03.2021 | 114,99 | 116,60 | 112,87 | 113,72 | 1,01% | 200,00 |
| 05.03.2021 | 112,70 | 115,88 | 111,16 | 112,58 | -0,86% | 284,00 |
| 04.03.2021 | 109,34 | 115,26 | 106,00 | 113,56 | 4,18% | 211,00 |
| 03.03.2021 | 111,63 | 118,44 | 108,54 | 109,00 | -5,51% | 485,00 |
| 02.03.2021 | 0,00 | 122,50 | 0,00 | 115,36 | -4,14% | 402,00 |