Börse:
81,439$
-0,78%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
81,264$
Ask:
81,615$
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 81,77 | 81,77 | 81,55 | 81,55 | -0,65% | - |
| 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 |
| 21.12.2020 | 82,71 | 83,03 | 80,86 | 82,12 | -1,40% | 3.056.857,00 |
| 18.12.2020 | 83,65 | 84,60 | 82,62 | 83,29 | -0,68% | 14.359.243,00 |
| 17.12.2020 | 83,27 | 84,74 | 83,22 | 83,86 | 1,24% | 2.585.235,00 |
| 16.12.2020 | 84,22 | 84,83 | 82,60 | 82,83 | -1,73% | 2.290.493,00 |
| 15.12.2020 | 82,70 | 84,43 | 82,16 | 84,29 | 2,53% | 2.397.626,00 |
| 14.12.2020 | 83,80 | 84,47 | 82,14 | 82,21 | -0,66% | 2.756.390,00 |
| 11.12.2020 | 82,05 | 82,88 | 81,88 | 82,76 | 0,34% | 1.884.405,00 |
| 10.12.2020 | 84,00 | 84,03 | 82,21 | 82,48 | -1,34% | 2.449.712,00 |
| 09.12.2020 | 83,49 | 83,85 | 82,83 | 83,60 | 0,13% | 2.491.809,00 |
| 08.12.2020 | 83,67 | 84,09 | 82,69 | 83,49 | -0,42% | 2.077.189,00 |
| 07.12.2020 | 82,85 | 84,13 | 82,80 | 83,84 | 0,54% | 2.545.734,00 |
| 04.12.2020 | 84,59 | 85,03 | 82,64 | 83,39 | -1,59% | 3.094.164,00 |
| 03.12.2020 | 85,59 | 85,69 | 84,22 | 84,74 | -1,32% | 2.590.324,00 |
| 02.12.2020 | 84,86 | 85,95 | 84,08 | 85,87 | 0,77% | 1.858.727,00 |
| 01.12.2020 | 85,23 | 86,28 | 84,61 | 85,21 | 0,38% | 3.362.648,00 |
| 30.11.2020 | 84,82 | 85,25 | 84,01 | 84,89 | -0,04% | 3.484.524,00 |
| 27.11.2020 | 85,27 | 85,41 | 84,13 | 84,92 | -0,53% | 1.154.622,00 |
| 25.11.2020 | 85,11 | 85,54 | 84,28 | 85,37 | 0,65% | 2.276.418,00 |
| 24.11.2020 | 84,10 | 84,97 | 83,33 | 84,82 | 1,69% | 2.797.518,00 |
| 23.11.2020 | 83,22 | 83,83 | 82,40 | 83,41 | 1,12% | 4.279.729,00 |
| 20.11.2020 | 81,79 | 82,79 | 80,81 | 82,49 | 0,05% | 5.841.366,00 |
| 19.11.2020 | 83,33 | 83,69 | 81,98 | 82,45 | -2,00% | 4.399.203,00 |
| 18.11.2020 | 87,27 | 87,28 | 84,05 | 84,13 | -3,00% | 2.861.594,00 |
| 17.11.2020 | 88,90 | 89,18 | 86,49 | 86,73 | -2,78% | 3.052.660,00 |
| 16.11.2020 | 89,27 | 89,81 | 88,01 | 89,21 | -0,73% | 4.201.080,00 |
| 13.11.2020 | 90,02 | 90,47 | 89,20 | 89,87 | 0,26% | 1.936.344,00 |
| 12.11.2020 | 90,39 | 90,88 | 88,84 | 89,64 | -1,66% | 1.687.542,00 |
| 11.11.2020 | 91,28 | 92,79 | 90,73 | 91,15 | 0,40% | 2.094.197,00 |
| 10.11.2020 | 90,04 | 91,74 | 89,39 | 90,79 | 0,59% | 2.587.122,00 |
| 09.11.2020 | 92,00 | 94,21 | 90,03 | 90,26 | -0,73% | 3.674.458,00 |
| 06.11.2020 | 91,11 | 91,91 | 90,47 | 90,92 | 0,23% | 2.145.669,00 |
| 05.11.2020 | 91,08 | 92,83 | 90,58 | 90,71 | 0,62% | 3.012.422,00 |
| 04.11.2020 | 90,65 | 92,13 | 89,99 | 90,15 | -0,81% | 2.401.720,00 |
| 03.11.2020 | 92,09 | 92,09 | 90,45 | 90,89 | -0,37% | 2.886.665,00 |
| 02.11.2020 | 90,83 | 91,24 | 89,77 | 91,23 | 1,45% | 3.171.586,00 |
| 30.10.2020 | 90,60 | 91,14 | 88,75 | 89,93 | -0,67% | 2.415.003,00 |
| 29.10.2020 | 90,06 | 91,48 | 88,84 | 90,54 | 0,24% | 2.215.683,00 |
| 28.10.2020 | 92,07 | 93,44 | 90,18 | 90,32 | -2,39% | 2.916.323,00 |
| 27.10.2020 | 93,08 | 93,80 | 91,96 | 92,53 | -1,13% | 2.485.842,00 |
| 26.10.2020 | 91,46 | 94,21 | 91,46 | 93,59 | 1,86% | 3.753.494,00 |
| 23.10.2020 | 92,15 | 92,31 | 91,52 | 91,88 | -0,35% | 3.525.727,00 |
| 22.10.2020 | 90,17 | 92,70 | 89,79 | 92,20 | 1,99% | 3.507.924,00 |
| 21.10.2020 | 90,41 | 91,37 | 90,08 | 90,40 | -0,31% | 2.604.482,00 |
| 20.10.2020 | 91,90 | 91,90 | 90,02 | 90,68 | -0,66% | 3.647.026,00 |
| 19.10.2020 | 91,43 | 91,87 | 90,94 | 91,28 | -0,26% | 2.229.692,00 |
| 16.10.2020 | 89,76 | 91,69 | 89,36 | 91,52 | 2,21% | 1.966.605,00 |
| 15.10.2020 | 88,56 | 90,62 | 88,56 | 89,54 | 0,22% | 1.675.210,00 |
| 14.10.2020 | 89,53 | 90,05 | 88,59 | 89,34 | 0,12% | 2.283.263,00 |
| 13.10.2020 | 89,89 | 89,96 | 88,44 | 89,23 | -1,38% | 3.103.116,00 |
| 12.10.2020 | 89,70 | 91,26 | 88,91 | 90,48 | 0,73% | 2.301.769,00 |
| 09.10.2020 | 89,95 | 89,95 | 88,56 | 89,82 | 0,49% | 2.734.661,00 |
| 08.10.2020 | 88,93 | 89,82 | 88,37 | 89,38 | 0,87% | 1.626.432,00 |
| 07.10.2020 | 88,80 | 89,65 | 88,09 | 88,61 | 0,20% | 2.257.026,00 |
| 06.10.2020 | 86,62 | 89,68 | 86,36 | 88,43 | 1,59% | 4.369.675,00 |
| 05.10.2020 | 85,25 | 87,33 | 84,25 | 87,05 | 2,05% | 3.397.338,00 |
| 02.10.2020 | 82,73 | 85,61 | 82,22 | 85,30 | 2,70% | 3.919.298,00 |
| 01.10.2020 | 81,69 | 83,09 | 81,30 | 83,06 | 1,63% | 2.365.643,00 |
| 30.09.2020 | 81,54 | 82,10 | 81,24 | 81,73 | 0,94% | 2.594.934,00 |
| 29.09.2020 | 81,01 | 81,56 | 80,48 | 80,97 | 0,40% | 1.688.908,00 |
| 28.09.2020 | 81,06 | 81,53 | 80,46 | 80,65 | 0,00% | 1.707.865,00 |
| 25.09.2020 | 80,31 | 80,89 | 79,81 | 80,65 | 0,20% | 3.252.586,00 |
| 24.09.2020 | 79,13 | 80,57 | 78,58 | 80,49 | 1,65% | 3.551.492,00 |
| 23.09.2020 | 79,84 | 80,17 | 78,94 | 79,18 | -0,84% | 3.406.030,00 |
| 22.09.2020 | 78,97 | 80,65 | 78,84 | 79,85 | 0,62% | 1.773.710,00 |
| 21.09.2020 | 78,34 | 79,54 | 77,79 | 79,36 | 0,74% | 3.135.226,00 |
| 18.09.2020 | 79,89 | 79,95 | 78,51 | 78,78 | -1,57% | 3.160.410,00 |
| 17.09.2020 | 80,01 | 80,07 | 79,12 | 80,04 | -0,52% | 1.562.757,00 |
| 16.09.2020 | 79,84 | 80,98 | 79,61 | 80,46 | 0,57% | 2.112.063,00 |
| 15.09.2020 | 80,61 | 81,34 | 79,39 | 80,00 | -0,42% | 1.667.446,00 |
| 14.09.2020 | 79,32 | 81,01 | 79,21 | 80,34 | 1,50% | 1.979.478,00 |
| 11.09.2020 | 78,48 | 79,19 | 78,12 | 79,15 | 0,80% | 1.824.198,00 |
| 10.09.2020 | 79,40 | 79,59 | 78,14 | 78,52 | -1,74% | 2.424.081,00 |
| 09.09.2020 | 79,50 | 81,13 | 79,19 | 79,91 | 1,18% | 2.124.469,00 |
| 08.09.2020 | 79,08 | 79,38 | 77,67 | 78,98 | -0,09% | 1.821.792,00 |
| 04.09.2020 | 79,55 | 79,89 | 77,91 | 79,05 | -0,64% | 1.710.178,00 |
| 03.09.2020 | 80,66 | 81,28 | 78,73 | 79,56 | -0,93% | 2.230.047,00 |
| 02.09.2020 | 77,81 | 80,51 | 77,71 | 80,31 | 3,20% | 3.201.264,00 |
| 01.09.2020 | 78,59 | 78,64 | 77,30 | 77,82 | -1,28% | 3.172.135,00 |