Börse:
86,539$
-0,25%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
86,425$
Ask:
86,653$
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 86,46 | 86,71 | 86,23 | 86,48 | -0,33% | - |
| 14.05.2021 | 86,92 | 87,46 | 86,62 | 86,76 | 0,28% | 2.191.963,00 |
| 13.05.2021 | 85,00 | 87,11 | 84,70 | 86,52 | 1,81% | 3.023.933,00 |
| 12.05.2021 | 86,29 | 86,63 | 84,85 | 84,98 | -1,65% | 3.689.757,00 |
| 11.05.2021 | 87,58 | 88,10 | 85,83 | 86,41 | -1,31% | 6.067.440,00 |
| 10.05.2021 | 87,55 | 88,31 | 87,31 | 87,56 | 0,42% | 4.287.677,00 |
| 07.05.2021 | 87,07 | 88,05 | 86,89 | 87,19 | -1,06% | 2.609.545,00 |
| 06.05.2021 | 87,71 | 88,44 | 87,15 | 88,12 | 0,74% | 1.637.254,00 |
| 05.05.2021 | 88,29 | 88,30 | 86,70 | 87,47 | -1,03% | 1.903.533,00 |
| 04.05.2021 | 88,42 | 89,06 | 87,73 | 88,38 | -0,34% | 2.627.734,00 |
| 03.05.2021 | 89,07 | 89,50 | 88,46 | 88,68 | -0,03% | 2.066.234,00 |
| 30.04.2021 | 88,25 | 88,80 | 87,54 | 88,71 | 0,70% | 2.792.777,00 |
| 29.04.2021 | 86,60 | 88,13 | 86,56 | 88,09 | 1,57% | 2.585.930,00 |
| 28.04.2021 | 87,42 | 87,60 | 86,36 | 86,73 | -0,54% | 3.013.427,00 |
| 27.04.2021 | 87,34 | 87,91 | 87,08 | 87,20 | -0,46% | 2.056.780,00 |
| 26.04.2021 | 88,05 | 88,05 | 87,04 | 87,60 | -0,11% | 1.488.729,00 |
| 23.04.2021 | 88,40 | 88,40 | 87,36 | 87,70 | -0,28% | 3.073.596,00 |
| 22.04.2021 | 87,64 | 89,16 | 87,43 | 87,95 | -1,57% | 2.742.040,00 |
| 21.04.2021 | 89,82 | 90,45 | 89,04 | 89,35 | -0,88% | 2.657.190,00 |
| 20.04.2021 | 89,00 | 90,62 | 88,70 | 90,14 | 1,68% | 3.710.913,00 |
| 19.04.2021 | 88,55 | 89,00 | 88,07 | 88,65 | 0,11% | 2.677.088,00 |
| 16.04.2021 | 88,19 | 88,90 | 87,77 | 88,55 | 0,85% | 2.340.348,00 |
| 15.04.2021 | 87,19 | 87,92 | 86,83 | 87,81 | 0,84% | 2.997.019,00 |
| 14.04.2021 | 86,40 | 87,09 | 85,98 | 87,07 | 0,40% | 2.167.628,00 |
| 13.04.2021 | 85,71 | 86,93 | 85,00 | 86,72 | 0,84% | 2.424.053,00 |
| 12.04.2021 | 86,04 | 86,72 | 85,73 | 86,00 | 0,13% | 2.560.011,00 |
| 09.04.2021 | 86,07 | 86,70 | 85,82 | 85,89 | -0,21% | 2.907.990,00 |
| 08.04.2021 | 86,82 | 86,99 | 86,00 | 86,07 | -0,72% | 2.768.674,00 |
| 07.04.2021 | 86,92 | 87,16 | 86,29 | 86,69 | -0,09% | 1.691.260,00 |
| 06.04.2021 | 86,39 | 86,82 | 85,66 | 86,77 | 0,56% | 1.615.120,00 |
| 05.04.2021 | 85,22 | 86,72 | 85,15 | 86,29 | 0,88% | 1.685.139,00 |
| 01.04.2021 | 84,90 | 85,58 | 84,30 | 85,54 | 0,99% | 2.179.972,00 |
| 31.03.2021 | 84,52 | 85,09 | 84,13 | 84,70 | -0,04% | 3.244.077,00 |
| 30.03.2021 | 85,52 | 85,52 | 83,70 | 84,73 | -1,29% | 2.346.208,00 |
| 29.03.2021 | 84,58 | 86,13 | 84,26 | 85,84 | 1,00% | 2.606.833,00 |
| 26.03.2021 | 84,45 | 85,04 | 83,68 | 84,99 | 0,32% | 3.074.539,00 |
| 25.03.2021 | 85,53 | 85,84 | 84,34 | 84,72 | -0,32% | 3.383.520,00 |
| 24.03.2021 | 84,21 | 85,47 | 83,80 | 84,99 | 0,41% | 2.895.188,00 |
| 23.03.2021 | 84,00 | 85,16 | 83,50 | 84,64 | 1,21% | 2.652.004,00 |
| 22.03.2021 | 84,15 | 84,35 | 83,14 | 83,63 | -0,05% | 2.854.337,00 |
| 19.03.2021 | 82,87 | 84,14 | 81,97 | 83,67 | 1,30% | 9.525.499,00 |
| 18.03.2021 | 82,28 | 82,69 | 81,24 | 82,60 | 0,58% | 2.349.875,00 |
| 17.03.2021 | 83,37 | 83,71 | 81,97 | 82,12 | -1,65% | 3.034.877,00 |
| 16.03.2021 | 81,80 | 83,55 | 81,80 | 83,50 | 1,48% | 5.104.284,00 |
| 15.03.2021 | 81,06 | 82,33 | 81,05 | 82,28 | 1,53% | 3.209.478,00 |
| 12.03.2021 | 80,42 | 81,47 | 79,69 | 81,04 | 1,30% | 2.637.880,00 |
| 11.03.2021 | 80,84 | 81,81 | 79,98 | 80,00 | -1,48% | 3.125.866,00 |
| 10.03.2021 | 81,23 | 81,58 | 80,39 | 81,20 | 0,74% | 3.507.383,00 |
| 09.03.2021 | 80,87 | 81,18 | 80,31 | 80,60 | 0,14% | 2.848.648,00 |
| 08.03.2021 | 78,84 | 80,96 | 78,70 | 80,49 | 2,02% | 3.086.040,00 |
| 05.03.2021 | 77,50 | 79,29 | 77,25 | 78,90 | 2,14% | 3.411.046,00 |
| 04.03.2021 | 76,33 | 78,12 | 76,20 | 77,25 | 1,22% | 3.843.445,00 |
| 03.03.2021 | 76,23 | 76,46 | 74,96 | 76,32 | -0,17% | 2.903.412,00 |
| 02.03.2021 | 76,86 | 77,15 | 75,89 | 76,45 | -0,34% | 3.777.416,00 |
| 01.03.2021 | 75,42 | 77,60 | 75,40 | 76,71 | 2,48% | 3.068.458,00 |
| 26.02.2021 | 76,50 | 77,33 | 74,80 | 74,85 | -1,90% | 4.213.257,00 |
| 25.02.2021 | 78,06 | 78,06 | 75,74 | 76,30 | -1,04% | 4.283.819,00 |
| 24.02.2021 | 78,17 | 78,25 | 76,85 | 77,10 | -1,27% | 3.507.524,00 |
| 23.02.2021 | 77,29 | 78,76 | 76,94 | 78,09 | 1,72% | 3.660.481,00 |
| 22.02.2021 | 78,87 | 79,06 | 75,42 | 76,77 | -2,92% | 3.651.570,00 |
| 19.02.2021 | 80,13 | 80,48 | 78,72 | 79,08 | -1,74% | 3.658.477,00 |
| 18.02.2021 | 78,51 | 80,69 | 78,51 | 80,48 | 2,54% | 3.468.052,00 |
| 17.02.2021 | 78,49 | 79,35 | 78,22 | 78,49 | 0,38% | 2.152.036,00 |
| 16.02.2021 | 78,57 | 78,79 | 77,91 | 78,19 | -0,53% | 2.233.080,00 |
| 12.02.2021 | 78,91 | 79,33 | 78,18 | 78,61 | -0,43% | 1.917.842,00 |
| 11.02.2021 | 80,14 | 80,24 | 78,77 | 78,95 | -1,32% | 2.284.271,00 |
| 10.02.2021 | 79,99 | 80,45 | 79,44 | 80,01 | 0,21% | 2.767.315,00 |
| 09.02.2021 | 80,24 | 80,47 | 79,00 | 79,84 | -1,41% | 2.148.224,00 |
| 08.02.2021 | 82,37 | 82,39 | 80,40 | 80,98 | -1,47% | 2.047.349,00 |
| 05.02.2021 | 82,49 | 82,82 | 82,01 | 82,19 | -0,02% | 1.560.187,00 |
| 04.02.2021 | 81,34 | 82,26 | 81,10 | 82,21 | 1,14% | 1.782.164,00 |
| 03.02.2021 | 82,10 | 82,50 | 81,20 | 81,28 | -1,01% | 2.162.932,00 |
| 02.02.2021 | 81,32 | 83,03 | 80,82 | 82,11 | 1,15% | 2.584.543,00 |
| 01.02.2021 | 81,10 | 81,75 | 80,01 | 81,18 | 0,33% | 1.901.664,00 |
| 29.01.2021 | 80,19 | 81,62 | 79,81 | 80,91 | 0,43% | 3.238.712,00 |
| 28.01.2021 | 80,95 | 82,27 | 80,51 | 80,56 | 0,15% | 2.081.368,00 |
| 27.01.2021 | 81,20 | 82,67 | 80,09 | 80,44 | -1,69% | 2.528.354,00 |
| 26.01.2021 | 82,20 | 82,55 | 80,77 | 81,82 | -0,93% | 3.134.681,00 |
| 25.01.2021 | 81,58 | 83,10 | 81,35 | 82,59 | 0,62% | 2.481.903,00 |
| 22.01.2021 | 80,81 | 82,46 | 80,77 | 82,08 | 1,37% | 3.789.461,00 |
| 21.01.2021 | 81,00 | 81,61 | 80,30 | 80,97 | 0,27% | 3.227.390,00 |
| 20.01.2021 | 80,37 | 81,05 | 79,57 | 80,75 | 0,05% | 2.588.653,00 |
| 19.01.2021 | 80,95 | 81,17 | 79,38 | 80,71 | 0,30% | 2.816.366,00 |
| 15.01.2021 | 76,96 | 80,69 | 76,96 | 80,47 | 2,08% | 4.258.237,00 |
| 14.01.2021 | 78,06 | 79,04 | 77,14 | 78,83 | 0,87% | 8.042.711,00 |
| 13.01.2021 | 78,06 | 78,49 | 77,39 | 78,15 | 0,40% | 7.425.052,00 |
| 12.01.2021 | 77,85 | 78,36 | 76,82 | 77,84 | -1,19% | 3.122.835,00 |
| 11.01.2021 | 79,11 | 79,22 | 77,83 | 78,78 | -0,51% | 2.372.584,00 |
| 08.01.2021 | 79,67 | 80,02 | 78,61 | 79,18 | -0,89% | 3.059.851,00 |
| 07.01.2021 | 82,45 | 82,45 | 79,87 | 79,89 | -2,67% | 2.764.373,00 |
| 06.01.2021 | 81,12 | 82,74 | 80,62 | 82,08 | 0,80% | 2.713.879,00 |
| 05.01.2021 | 81,80 | 82,05 | 80,98 | 81,43 | -0,13% | 2.212.296,00 |
| 04.01.2021 | 83,33 | 83,44 | 81,21 | 81,54 | -2,08% | 3.232.971,00 |
| 31.12.2020 | 81,53 | 83,36 | 81,43 | 83,27 | 2,16% | 1.778.627,00 |
| 30.12.2020 | 81,05 | 81,70 | 81,03 | 81,51 | 0,41% | 1.846.304,00 |
| 29.12.2020 | 81,45 | 82,18 | 81,03 | 81,18 | -0,12% | 1.721.062,00 |
| 28.12.2020 | 81,74 | 81,90 | 80,67 | 81,28 | -0,17% | 1.617.374,00 |
| 24.12.2020 | 80,84 | 81,58 | 80,41 | 81,42 | 0,88% | 758.022,00 |
| 23.12.2020 | 81,89 | 82,27 | 80,70 | 80,71 | -0,85% | 2.435.175,00 |
| 22.12.2020 | 81,94 | 82,05 | 80,90 | 81,40 | -0,88% | 2.896.215,00 |