Börse:
82,632$
0,39%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
82,300$
Ask:
82,964$
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 82,60 | 83,32 | 82,14 | 82,31 | -0,50% | 2.565.303,00 |
| 22.09.2021 | 83,28 | 83,45 | 82,45 | 82,72 | -0,33% | 2.326.323,00 |
| 21.09.2021 | 83,45 | 84,02 | 82,97 | 82,99 | -0,37% | 3.267.931,00 |
| 20.09.2021 | 84,10 | 84,29 | 82,26 | 83,30 | -0,95% | 4.842.813,00 |
| 17.09.2021 | 85,98 | 86,13 | 83,55 | 84,10 | -2,19% | 6.934.687,00 |
| 16.09.2021 | 87,04 | 87,61 | 85,80 | 85,98 | -1,55% | 3.650.475,00 |
| 15.09.2021 | 87,50 | 88,11 | 87,24 | 87,33 | -0,57% | 2.565.762,00 |
| 14.09.2021 | 88,93 | 88,93 | 87,53 | 87,83 | -0,55% | 1.884.051,00 |
| 13.09.2021 | 89,57 | 89,77 | 87,77 | 88,32 | -0,57% | 2.408.162,00 |
| 10.09.2021 | 90,36 | 90,44 | 88,75 | 88,83 | -1,74% | 2.067.965,00 |
| 09.09.2021 | 90,49 | 90,83 | 90,28 | 90,40 | -0,31% | 1.473.965,00 |
| 08.09.2021 | 89,00 | 91,06 | 88,79 | 90,68 | 1,99% | 3.048.076,00 |
| 07.09.2021 | 90,27 | 90,27 | 88,67 | 88,91 | -1,73% | 1.967.850,00 |
| 06.09.2021 | 90,41 | 90,67 | 90,38 | 90,48 | 0,08% | - |
| 03.09.2021 | 90,49 | 91,09 | 90,27 | 90,41 | -0,57% | 1.407.521,00 |
| 02.09.2021 | 90,46 | 91,00 | 90,30 | 90,93 | 0,48% | 1.512.073,00 |
| 01.09.2021 | 90,00 | 90,82 | 89,52 | 90,50 | 1,04% | 2.532.371,00 |
| 31.08.2021 | 89,54 | 90,10 | 89,23 | 89,57 | -0,06% | 1.933.412,00 |
| 30.08.2021 | 89,21 | 89,96 | 89,01 | 89,62 | 0,37% | 2.222.003,00 |
| 27.08.2021 | 89,32 | 89,80 | 89,10 | 89,29 | 0,04% | 1.840.050,00 |
| 26.08.2021 | 89,28 | 89,41 | 88,72 | 89,25 | -0,09% | 1.626.877,00 |
| 25.08.2021 | 89,23 | 89,60 | 88,53 | 89,33 | 0,11% | 2.754.959,00 |
| 24.08.2021 | 90,03 | 90,03 | 88,70 | 89,23 | -0,99% | 1.690.329,00 |
| 23.08.2021 | 91,33 | 91,36 | 89,81 | 90,12 | -1,05% | 3.053.715,00 |
| 20.08.2021 | 89,95 | 91,49 | 89,70 | 91,08 | 0,75% | 2.681.012,00 |
| 19.08.2021 | 90,43 | 91,17 | 90,02 | 90,40 | 0,72% | 2.702.795,00 |
| 18.08.2021 | 90,31 | 90,59 | 89,51 | 89,75 | -0,87% | 3.398.280,00 |
| 17.08.2021 | 90,03 | 90,60 | 89,90 | 90,54 | 0,27% | 2.079.621,00 |
| 16.08.2021 | 89,86 | 91,26 | 89,68 | 90,30 | 0,68% | 1.930.283,00 |
| 13.08.2021 | 89,65 | 89,90 | 89,00 | 89,69 | 0,83% | 4.169.844,00 |
| 12.08.2021 | 89,36 | 89,48 | 88,82 | 88,95 | -0,25% | 1.789.182,00 |
| 11.08.2021 | 89,20 | 89,67 | 88,75 | 89,17 | 0,47% | 3.565.770,00 |
| 10.08.2021 | 88,68 | 89,22 | 88,26 | 88,75 | -0,01% | 2.468.831,00 |
| 09.08.2021 | 88,78 | 88,98 | 88,14 | 88,76 | -0,65% | 1.819.538,00 |
| 06.08.2021 | 89,43 | 89,99 | 89,09 | 89,34 | -0,36% | 2.106.907,00 |
| 05.08.2021 | 89,00 | 89,78 | 88,39 | 89,66 | 0,93% | 2.972.680,00 |
| 04.08.2021 | 89,00 | 89,02 | 87,96 | 88,83 | -0,29% | 3.502.643,00 |
| 03.08.2021 | 88,72 | 89,63 | 88,23 | 89,09 | 0,85% | 2.143.547,00 |
| 02.08.2021 | 88,25 | 88,88 | 87,66 | 88,34 | 0,25% | 2.309.309,00 |
| 30.07.2021 | 89,17 | 89,93 | 87,89 | 88,12 | -1,14% | 3.601.680,00 |
| 29.07.2021 | 88,94 | 89,51 | 88,83 | 89,14 | 0,17% | 1.950.598,00 |
| 28.07.2021 | 89,56 | 89,81 | 88,26 | 88,99 | -0,45% | 2.936.783,00 |
| 27.07.2021 | 87,54 | 89,77 | 87,32 | 89,39 | 1,95% | 3.547.054,00 |
| 26.07.2021 | 85,71 | 87,82 | 85,40 | 87,68 | 1,98% | 4.389.580,00 |
| 23.07.2021 | 84,77 | 86,10 | 84,68 | 85,98 | 1,30% | 3.368.499,00 |
| 22.07.2021 | 84,61 | 87,17 | 84,61 | 84,88 | 0,19% | 2.972.377,00 |
| 21.07.2021 | 85,61 | 86,05 | 84,61 | 84,72 | -1,19% | 2.973.540,00 |
| 20.07.2021 | 86,28 | 86,82 | 85,66 | 85,74 | -0,03% | 3.070.202,00 |
| 19.07.2021 | 87,59 | 88,06 | 85,00 | 85,77 | -1,97% | 3.906.259,00 |
| 16.07.2021 | 87,01 | 88,13 | 86,85 | 87,49 | 0,36% | 2.199.205,00 |
| 15.07.2021 | 85,94 | 87,26 | 85,52 | 87,18 | 1,16% | 2.662.385,00 |
| 14.07.2021 | 85,60 | 86,55 | 84,82 | 86,18 | 1,10% | 2.156.786,00 |
| 13.07.2021 | 85,31 | 85,72 | 84,81 | 85,24 | -0,20% | 2.066.962,00 |
| 12.07.2021 | 85,34 | 85,47 | 84,78 | 85,41 | 0,02% | 1.651.715,00 |
| 09.07.2021 | 85,09 | 85,51 | 84,45 | 85,39 | 0,09% | 2.122.872,00 |
| 08.07.2021 | 85,71 | 86,11 | 85,10 | 85,31 | -0,36% | 2.495.266,00 |
| 07.07.2021 | 85,35 | 85,68 | 84,84 | 85,62 | 0,45% | 2.147.126,00 |
| 06.07.2021 | 85,17 | 85,38 | 84,02 | 85,24 | 0,05% | 1.863.362,00 |
| 02.07.2021 | 85,58 | 85,58 | 84,84 | 85,20 | -0,07% | 2.487.130,00 |
| 01.07.2021 | 84,73 | 85,62 | 84,46 | 85,26 | 0,79% | 2.217.387,00 |
| 30.06.2021 | 84,01 | 84,73 | 83,82 | 84,59 | 0,79% | 2.687.538,00 |
| 29.06.2021 | 84,79 | 85,46 | 83,65 | 83,93 | -1,14% | 2.728.303,00 |
| 28.06.2021 | 84,84 | 85,54 | 84,59 | 84,90 | 0,15% | 2.674.406,00 |
| 25.06.2021 | 82,85 | 84,96 | 82,60 | 84,77 | 2,32% | 3.458.720,00 |
| 24.06.2021 | 82,50 | 83,20 | 82,14 | 82,85 | 0,24% | 2.694.366,00 |
| 23.06.2021 | 83,13 | 83,48 | 82,37 | 82,65 | -0,73% | 2.674.068,00 |
| 22.06.2021 | 83,51 | 83,91 | 83,18 | 83,26 | 0,08% | 2.659.406,00 |
| 21.06.2021 | 82,53 | 83,46 | 82,12 | 83,19 | 1,02% | 2.431.369,00 |
| 18.06.2021 | 84,18 | 84,28 | 82,18 | 82,35 | -2,42% | 4.480.827,00 |
| 17.06.2021 | 84,33 | 85,19 | 83,98 | 84,39 | -0,01% | 2.559.895,00 |
| 16.06.2021 | 85,67 | 85,97 | 84,25 | 84,40 | -0,99% | 2.668.311,00 |
| 15.06.2021 | 85,40 | 85,57 | 84,88 | 85,24 | 0,13% | 2.239.171,00 |
| 14.06.2021 | 84,73 | 85,19 | 84,66 | 85,13 | 0,44% | 1.933.706,00 |
| 11.06.2021 | 84,64 | 85,13 | 84,40 | 84,76 | 0,04% | 3.335.140,00 |
| 10.06.2021 | 84,84 | 85,05 | 84,24 | 84,73 | 0,33% | 2.386.596,00 |
| 09.06.2021 | 83,40 | 84,74 | 83,08 | 84,45 | 1,78% | 3.277.126,00 |
| 08.06.2021 | 85,81 | 85,81 | 81,94 | 82,97 | -3,15% | 6.889.950,00 |
| 07.06.2021 | 86,30 | 86,30 | 85,50 | 85,67 | -0,42% | 2.206.297,00 |
| 04.06.2021 | 85,97 | 86,29 | 85,62 | 86,03 | 0,08% | 1.984.849,00 |
| 03.06.2021 | 85,12 | 86,41 | 84,97 | 85,96 | 0,36% | 5.428.017,00 |
| 02.06.2021 | 85,25 | 85,95 | 84,92 | 85,65 | 0,65% | 1.817.704,00 |
| 01.06.2021 | 86,17 | 86,26 | 84,98 | 85,10 | -1,05% | 2.137.178,00 |
| 28.05.2021 | 86,00 | 86,42 | 85,81 | 86,00 | 0,53% | 2.299.147,00 |
| 27.05.2021 | 85,92 | 85,96 | 85,48 | 85,55 | -0,23% | 2.452.683,00 |
| 26.05.2021 | 86,10 | 86,20 | 85,57 | 85,75 | -0,21% | 1.985.749,00 |
| 25.05.2021 | 86,65 | 86,77 | 85,60 | 85,93 | -0,74% | 1.845.722,00 |
| 24.05.2021 | 87,06 | 87,12 | 86,44 | 86,57 | -0,09% | 1.551.197,00 |
| 21.05.2021 | 86,61 | 86,87 | 86,20 | 86,65 | 0,45% | 2.015.921,00 |
| 20.05.2021 | 85,86 | 86,97 | 85,70 | 86,26 | 0,40% | 2.196.678,00 |
| 19.05.2021 | 85,59 | 86,08 | 84,78 | 85,92 | 0,20% | 2.498.886,00 |
| 18.05.2021 | 85,88 | 86,07 | 85,15 | 85,75 | 0,35% | 3.113.638,00 |
| 17.05.2021 | 86,47 | 86,90 | 85,15 | 85,45 | -1,51% | 4.299.225,00 |
| 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 |