49,880$
0,95%
Echtzeit-Aktienkurs Evoqua Water Technologies Corp.
Bid:
Ask:
Aktienkurse zur Evoqua Water Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2023 | 49,84 | 51,62 | 49,84 | 49,88 | 0,95% | 31.359.622,00 |
| 22.05.2023 | 49,59 | 49,88 | 49,32 | 49,41 | -0,44% | 868.972,00 |
| 19.05.2023 | 49,87 | 50,04 | 49,51 | 49,63 | 0,51% | 1.670.539,00 |
| 18.05.2023 | 49,08 | 49,59 | 48,84 | 49,38 | 0,59% | 815.575,00 |
| 17.05.2023 | 48,97 | 49,15 | 48,63 | 49,09 | 0,61% | 1.995.646,00 |
| 16.05.2023 | 49,40 | 49,40 | 48,72 | 48,79 | -1,41% | 1.499.975,00 |
| 15.05.2023 | 49,49 | 49,77 | 49,33 | 49,49 | -0,16% | 1.828.722,00 |
| 12.05.2023 | 49,85 | 50,22 | 49,20 | 49,57 | 0,26% | 2.697.935,00 |
| 11.05.2023 | 50,22 | 50,50 | 49,44 | 49,44 | -2,33% | 4.352.143,00 |
| 10.05.2023 | 50,95 | 51,03 | 49,97 | 50,62 | 0,00% | 1.072.942,00 |
| 09.05.2023 | 50,66 | 50,78 | 50,29 | 50,62 | -0,32% | 1.689.570,00 |
| 08.05.2023 | 51,77 | 52,30 | 50,47 | 50,78 | -1,44% | 1.377.582,00 |
| 05.05.2023 | 51,49 | 51,68 | 50,18 | 51,52 | 1,84% | 4.528.804,00 |
| 04.05.2023 | 49,24 | 51,19 | 49,24 | 50,59 | 2,41% | 2.540.476,00 |
| 03.05.2023 | 49,93 | 50,24 | 49,32 | 49,40 | -0,60% | 2.901.087,00 |
| 02.05.2023 | 49,55 | 49,86 | 48,86 | 49,70 | -0,12% | 2.841.746,00 |
| 01.05.2023 | 49,19 | 50,32 | 49,19 | 49,76 | 0,63% | 1.291.805,00 |
| 28.04.2023 | 49,23 | 49,87 | 49,17 | 49,45 | -0,26% | 2.213.477,00 |
| 27.04.2023 | 48,49 | 49,69 | 48,49 | 49,58 | 2,91% | 1.241.959,00 |
| 26.04.2023 | 48,92 | 48,92 | 48,12 | 48,18 | -1,91% | 1.315.681,00 |
| 25.04.2023 | 49,52 | 49,88 | 49,10 | 49,12 | -1,58% | 986.843,00 |
| 24.04.2023 | 49,58 | 50,67 | 49,58 | 49,91 | 0,52% | 1.075.849,00 |
| 21.04.2023 | 49,88 | 49,88 | 49,34 | 49,65 | 0,12% | 2.156.929,00 |
| 20.04.2023 | 48,82 | 49,78 | 48,77 | 49,59 | 0,36% | 607.842,00 |
| 19.04.2023 | 49,44 | 49,70 | 49,07 | 49,41 | -0,46% | 1.727.186,00 |
| 18.04.2023 | 49,96 | 50,38 | 49,38 | 49,64 | -0,40% | 1.442.935,00 |
| 17.04.2023 | 49,35 | 50,16 | 49,28 | 49,84 | 0,20% | 1.752.624,00 |
| 14.04.2023 | 49,52 | 50,39 | 49,33 | 49,74 | -0,16% | 1.373.786,00 |
| 13.04.2023 | 49,62 | 49,85 | 48,64 | 49,82 | 1,08% | 611.855,00 |
| 12.04.2023 | 49,46 | 49,73 | 49,06 | 49,29 | 0,69% | 577.889,00 |
| 11.04.2023 | 48,59 | 49,25 | 48,54 | 48,95 | 1,18% | 1.196.127,00 |
| 10.04.2023 | 47,38 | 48,38 | 47,36 | 48,38 | 1,17% | 572.758,00 |
| 06.04.2023 | 47,79 | 47,85 | 47,17 | 47,82 | 0,34% | 1.429.362,00 |
| 05.04.2023 | 47,86 | 48,09 | 47,34 | 47,66 | -1,08% | 1.721.019,00 |
| 04.04.2023 | 49,83 | 50,03 | 47,82 | 48,18 | -3,10% | 2.639.400,00 |
| 03.04.2023 | 49,56 | 49,97 | 49,18 | 49,72 | 0,00% | 1.621.427,00 |
| 31.03.2023 | 49,10 | 49,83 | 49,01 | 49,72 | 2,03% | 2.391.564,00 |
| 30.03.2023 | 48,61 | 49,00 | 48,54 | 48,73 | 0,95% | 782.925,00 |
| 29.03.2023 | 48,14 | 48,39 | 47,72 | 48,27 | 1,66% | 1.241.520,00 |
| 28.03.2023 | 47,17 | 47,90 | 47,03 | 47,48 | 0,57% | 1.399.146,00 |
| 27.03.2023 | 47,30 | 47,51 | 46,97 | 47,21 | 0,81% | 1.295.836,00 |
| 24.03.2023 | 45,59 | 46,98 | 45,46 | 46,83 | 1,36% | 1.611.083,00 |
| 23.03.2023 | 46,57 | 47,23 | 45,77 | 46,20 | -0,35% | 908.047,00 |
| 22.03.2023 | 46,66 | 47,56 | 46,33 | 46,36 | -0,94% | 1.369.842,00 |
| 21.03.2023 | 47,21 | 47,50 | 46,43 | 46,80 | 0,93% | 2.334.093,00 |
| 20.03.2023 | 45,49 | 46,52 | 45,25 | 46,37 | 2,82% | 1.939.675,00 |
| 17.03.2023 | 46,01 | 46,01 | 44,63 | 45,10 | -2,44% | 3.337.361,00 |
| 16.03.2023 | 45,38 | 46,55 | 45,25 | 46,23 | 0,59% | 1.450.608,00 |
| 15.03.2023 | 46,65 | 46,75 | 45,39 | 45,96 | -3,36% | 873.190,00 |
| 14.03.2023 | 47,61 | 48,03 | 46,91 | 47,56 | 2,21% | 675.639,00 |
| 13.03.2023 | 46,24 | 47,16 | 46,00 | 46,53 | -1,25% | 1.298.944,00 |
| 10.03.2023 | 47,68 | 47,92 | 46,59 | 47,12 | -1,48% | 1.022.113,00 |
| 09.03.2023 | 48,29 | 49,07 | 47,64 | 47,83 | -0,77% | 1.675.770,00 |
| 08.03.2023 | 48,34 | 48,69 | 47,88 | 48,20 | -0,50% | 462.020,00 |
| 07.03.2023 | 49,28 | 49,33 | 48,31 | 48,44 | -1,34% | 506.502,00 |
| 06.03.2023 | 49,10 | 49,68 | 48,99 | 49,10 | -0,22% | 764.332,00 |
| 03.03.2023 | 48,73 | 49,37 | 48,35 | 49,21 | 1,69% | 923.602,00 |
| 02.03.2023 | 47,62 | 48,52 | 47,32 | 48,39 | 0,92% | 1.060.861,00 |
| 01.03.2023 | 48,47 | 48,81 | 47,88 | 47,95 | -1,26% | 721.833,00 |
| 28.02.2023 | 48,77 | 49,07 | 48,29 | 48,56 | 0,00% | 1.197.852,00 |
| 27.02.2023 | 48,85 | 49,00 | 48,24 | 48,56 | 0,14% | 1.458.531,00 |
| 24.02.2023 | 48,08 | 48,72 | 47,90 | 48,49 | -0,82% | 1.309.752,00 |
| 23.02.2023 | 49,05 | 49,28 | 48,22 | 48,89 | 0,18% | 1.216.812,00 |
| 22.02.2023 | 49,06 | 49,25 | 48,54 | 48,80 | -0,20% | 1.397.325,00 |
| 21.02.2023 | 49,79 | 49,96 | 48,84 | 48,90 | -3,28% | 1.062.748,00 |
| 17.02.2023 | 50,04 | 50,57 | 49,64 | 50,56 | 1,22% | 1.017.935,00 |
| 16.02.2023 | 50,02 | 50,57 | 49,52 | 49,95 | -1,52% | 1.252.551,00 |
| 15.02.2023 | 50,10 | 50,78 | 50,01 | 50,72 | 0,65% | 851.258,00 |
| 14.02.2023 | 50,40 | 50,53 | 49,60 | 50,39 | 0,34% | 1.821.070,00 |
| 13.02.2023 | 50,06 | 50,59 | 49,89 | 50,22 | 0,86% | 1.663.997,00 |
| 10.02.2023 | 49,58 | 50,00 | 49,36 | 49,79 | -0,02% | 1.344.881,00 |
| 09.02.2023 | 49,83 | 51,20 | 49,63 | 49,80 | -0,18% | 1.226.277,00 |
| 08.02.2023 | 50,00 | 50,58 | 49,66 | 49,89 | -1,25% | 1.103.822,00 |
| 07.02.2023 | 50,85 | 51,35 | 48,84 | 50,52 | 3,80% | 3.135.369,00 |
| 06.02.2023 | 48,71 | 49,04 | 48,29 | 48,67 | -1,20% | 1.811.551,00 |
| 03.02.2023 | 49,27 | 49,85 | 49,10 | 49,26 | -0,73% | 2.467.156,00 |
| 02.02.2023 | 49,76 | 49,89 | 48,67 | 49,62 | 1,20% | 1.740.989,00 |
| 01.02.2023 | 47,86 | 49,50 | 47,56 | 49,03 | 1,07% | 3.220.367,00 |
| 31.01.2023 | 47,12 | 48,60 | 46,99 | 48,51 | 2,71% | 2.429.135,00 |
| 30.01.2023 | 47,25 | 47,82 | 47,11 | 47,23 | -1,15% | 2.827.000,00 |
| 27.01.2023 | 47,16 | 48,28 | 47,03 | 47,78 | 0,97% | 2.600.083,00 |
| 26.01.2023 | 48,32 | 48,50 | 46,95 | 47,32 | -1,19% | 4.407.131,00 |
| 25.01.2023 | 47,61 | 48,30 | 47,27 | 47,89 | -0,91% | 4.218.184,00 |
| 24.01.2023 | 47,52 | 48,92 | 47,02 | 48,33 | 2,22% | 5.462.130,00 |
| 23.01.2023 | 46,25 | 47,53 | 44,82 | 47,28 | 15,23% | 18.485.869,00 |
| 20.01.2023 | 40,46 | 41,05 | 39,81 | 41,03 | 2,04% | 773.224,00 |
| 19.01.2023 | 40,96 | 41,04 | 40,17 | 40,21 | -2,40% | 662.385,00 |
| 18.01.2023 | 41,90 | 42,24 | 41,11 | 41,20 | -1,48% | 378.405,00 |
| 17.01.2023 | 42,66 | 42,85 | 41,73 | 41,82 | -2,13% | 430.520,00 |
| 13.01.2023 | 42,05 | 42,79 | 41,98 | 42,73 | 0,61% | 548.132,00 |
| 12.01.2023 | 42,34 | 42,81 | 41,78 | 42,47 | 1,09% | 446.245,00 |
| 11.01.2023 | 40,73 | 42,05 | 40,55 | 42,01 | 4,17% | 526.803,00 |
| 10.01.2023 | 39,49 | 40,33 | 39,33 | 40,33 | 1,54% | 449.299,00 |
| 09.01.2023 | 40,69 | 41,12 | 39,71 | 39,72 | -0,95% | 344.145,00 |
| 06.01.2023 | 39,62 | 40,23 | 39,10 | 40,10 | 2,98% | 446.501,00 |
| 05.01.2023 | 39,31 | 39,58 | 38,76 | 38,94 | -1,74% | 432.583,00 |
| 04.01.2023 | 39,16 | 39,75 | 38,60 | 39,63 | 1,64% | 499.120,00 |
| 03.01.2023 | 40,19 | 40,46 | 38,56 | 38,99 | -1,54% | 525.197,00 |
| 30.12.2022 | 39,97 | 40,27 | 39,17 | 39,60 | -2,00% | 826.783,00 |
| 29.12.2022 | 39,63 | 40,89 | 39,50 | 40,41 | 3,11% | 462.119,00 |