84,280$
0,87%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 84,48 | 84,88 | 84,03 | 84,31 | 0,91% | 558.240,00 |
| 02.05.2024 | 83,09 | 83,93 | 82,82 | 83,55 | 0,92% | 734.167,00 |
| 01.05.2024 | 82,83 | 83,98 | 82,56 | 82,79 | -0,06% | 973.934,00 |
| 30.04.2024 | 84,01 | 84,94 | 82,67 | 82,84 | -1,74% | 1.530.906,00 |
| 29.04.2024 | 82,90 | 84,34 | 82,90 | 84,31 | 1,32% | 1.479.027,00 |
| 26.04.2024 | 82,33 | 84,11 | 82,33 | 83,21 | 0,47% | 1.316.242,00 |
| 25.04.2024 | 83,90 | 83,91 | 80,64 | 82,82 | -4,80% | 2.380.680,00 |
| 24.04.2024 | 87,77 | 88,77 | 86,30 | 87,00 | -1,05% | 1.237.116,00 |
| 23.04.2024 | 87,24 | 88,23 | 86,92 | 87,92 | 1,17% | 695.189,00 |
| 22.04.2024 | 86,25 | 87,90 | 85,78 | 86,90 | 0,96% | 1.267.363,00 |
| 19.04.2024 | 86,81 | 87,44 | 85,85 | 86,07 | -0,72% | 1.134.607,00 |
| 18.04.2024 | 87,00 | 87,93 | 86,51 | 86,69 | 0,27% | 1.199.173,00 |
| 17.04.2024 | 85,83 | 86,80 | 85,21 | 86,46 | 1,24% | 1.686.671,00 |
| 16.04.2024 | 84,98 | 85,75 | 84,61 | 85,40 | 0,29% | 886.806,00 |
| 15.04.2024 | 87,94 | 87,99 | 84,99 | 85,15 | -1,56% | 770.555,00 |
| 12.04.2024 | 85,33 | 86,58 | 85,33 | 86,50 | 0,41% | 1.178.432,00 |
| 11.04.2024 | 85,96 | 86,38 | 85,09 | 86,15 | 0,72% | 836.757,00 |
| 10.04.2024 | 84,80 | 86,07 | 83,87 | 85,53 | -1,09% | 1.002.765,00 |
| 09.04.2024 | 87,10 | 87,10 | 85,18 | 86,47 | -0,57% | 1.250.364,00 |
| 08.04.2024 | 88,05 | 88,05 | 86,95 | 86,97 | -0,65% | 902.714,00 |
| 05.04.2024 | 87,39 | 88,03 | 86,79 | 87,54 | 0,46% | 921.497,00 |
| 04.04.2024 | 89,39 | 89,69 | 86,96 | 87,14 | -1,70% | 1.036.221,00 |
| 03.04.2024 | 88,55 | 89,42 | 88,29 | 88,65 | 0,11% | 899.036,00 |
| 02.04.2024 | 88,71 | 88,90 | 87,89 | 88,55 | -0,59% | 917.065,00 |
| 01.04.2024 | 89,33 | 89,77 | 88,68 | 89,08 | -0,42% | 676.209,00 |
| 28.03.2024 | 89,07 | 89,62 | 88,73 | 89,46 | 0,69% | 1.003.654,00 |
| 27.03.2024 | 88,42 | 88,87 | 88,00 | 88,85 | 1,10% | 767.581,00 |
| 26.03.2024 | 88,02 | 88,70 | 87,61 | 87,88 | -0,18% | 890.614,00 |
| 25.03.2024 | 89,38 | 89,86 | 88,01 | 88,04 | -1,39% | 747.635,00 |
| 22.03.2024 | 89,54 | 89,82 | 88,94 | 89,28 | -0,67% | 1.008.449,00 |
| 21.03.2024 | 87,83 | 89,96 | 87,83 | 89,88 | 2,56% | 758.124,00 |
| 20.03.2024 | 86,93 | 87,72 | 86,42 | 87,64 | 0,99% | 563.817,00 |
| 19.03.2024 | 85,97 | 86,82 | 85,70 | 86,78 | 1,07% | 773.187,00 |
| 18.03.2024 | 87,11 | 87,48 | 85,68 | 85,86 | -1,41% | 1.033.087,00 |
| 15.03.2024 | 86,04 | 87,91 | 86,04 | 87,09 | 0,54% | 2.636.374,00 |
| 14.03.2024 | 86,26 | 86,89 | 85,99 | 86,62 | 0,53% | 851.049,00 |
| 13.03.2024 | 85,97 | 86,55 | 85,54 | 86,16 | 0,27% | 809.998,00 |
| 12.03.2024 | 85,40 | 86,07 | 85,02 | 85,93 | 0,73% | 625.528,00 |
| 11.03.2024 | 85,64 | 85,83 | 84,62 | 85,31 | -0,59% | 676.545,00 |
| 08.03.2024 | 87,04 | 87,60 | 85,66 | 85,82 | -0,96% | 627.436,00 |
| 07.03.2024 | 85,15 | 86,81 | 84,88 | 86,65 | 2,54% | 914.118,00 |
| 06.03.2024 | 84,15 | 85,18 | 84,10 | 84,50 | 0,97% | 674.656,00 |
| 05.03.2024 | 84,86 | 84,98 | 83,15 | 83,69 | -1,66% | 938.448,00 |
| 04.03.2024 | 84,00 | 85,64 | 83,97 | 85,10 | 1,38% | 948.948,00 |
| 01.03.2024 | 82,54 | 84,08 | 82,51 | 83,94 | 1,25% | 1.221.833,00 |
| 29.02.2024 | 83,47 | 83,48 | 82,51 | 82,90 | 0,01% | 1.464.239,00 |
| 28.02.2024 | 82,34 | 83,43 | 82,03 | 82,89 | 0,72% | 870.682,00 |
| 27.02.2024 | 81,92 | 82,40 | 81,45 | 82,30 | 0,87% | 751.316,00 |
| 26.02.2024 | 81,40 | 81,90 | 81,10 | 81,59 | 0,23% | 680.703,00 |
| 23.02.2024 | 80,96 | 81,51 | 80,61 | 81,40 | 0,98% | 788.480,00 |
| 22.02.2024 | 80,82 | 80,95 | 79,91 | 80,61 | 0,47% | 842.714,00 |
| 21.02.2024 | 79,91 | 80,48 | 79,60 | 80,23 | 0,74% | 779.542,00 |
| 20.02.2024 | 79,55 | 80,37 | 79,06 | 79,64 | -0,56% | 1.040.523,00 |
| 16.02.2024 | 80,74 | 81,36 | 80,00 | 80,09 | -1,12% | 752.019,00 |
| 15.02.2024 | 81,80 | 82,16 | 80,05 | 81,00 | -0,21% | 902.079,00 |
| 14.02.2024 | 80,00 | 81,47 | 79,73 | 81,17 | 2,42% | 1.050.059,00 |
| 13.02.2024 | 79,63 | 80,30 | 78,76 | 79,25 | -2,50% | 1.061.914,00 |
| 12.02.2024 | 80,76 | 81,61 | 80,43 | 81,28 | 0,92% | 653.988,00 |
| 09.02.2024 | 80,29 | 80,80 | 79,98 | 80,54 | 0,36% | 707.610,00 |
| 08.02.2024 | 80,22 | 80,82 | 79,73 | 80,25 | 0,51% | 818.782,00 |
| 07.02.2024 | 79,02 | 80,41 | 78,92 | 79,84 | 2,07% | 877.881,00 |
| 06.02.2024 | 77,17 | 78,46 | 77,10 | 78,22 | 1,47% | 878.485,00 |
| 05.02.2024 | 78,04 | 78,04 | 76,89 | 77,09 | -1,58% | 995.434,00 |
| 02.02.2024 | 79,01 | 79,10 | 77,25 | 78,33 | -1,56% | 1.058.092,00 |
| 01.02.2024 | 78,30 | 79,70 | 77,95 | 79,57 | 2,53% | 1.047.929,00 |
| 31.01.2024 | 79,86 | 79,86 | 77,09 | 77,61 | -2,65% | 2.569.367,00 |
| 30.01.2024 | 78,76 | 80,35 | 76,93 | 79,72 | -2,36% | 2.478.284,00 |
| 29.01.2024 | 80,95 | 81,80 | 80,61 | 81,65 | 0,90% | 960.488,00 |
| 26.01.2024 | 81,34 | 81,70 | 80,58 | 80,92 | -0,43% | 846.589,00 |
| 25.01.2024 | 80,90 | 81,46 | 80,81 | 81,27 | 1,17% | 1.016.229,00 |
| 24.01.2024 | 82,23 | 82,23 | 80,30 | 80,33 | -1,86% | 786.819,00 |
| 23.01.2024 | 82,08 | 82,35 | 81,32 | 81,85 | -0,33% | 1.026.087,00 |
| 22.01.2024 | 81,64 | 82,41 | 81,39 | 82,12 | 1,12% | 889.090,00 |
| 19.01.2024 | 80,56 | 81,63 | 80,07 | 81,21 | 0,78% | 772.269,00 |
| 18.01.2024 | 80,75 | 80,97 | 79,84 | 80,58 | 0,57% | 569.443,00 |
| 17.01.2024 | 80,84 | 81,71 | 80,02 | 80,12 | -1,06% | 614.391,00 |
| 16.01.2024 | 80,55 | 81,12 | 80,31 | 80,98 | -0,16% | 695.777,00 |
| 12.01.2024 | 81,26 | 81,54 | 80,00 | 81,11 | 0,56% | 600.272,00 |
| 11.01.2024 | 80,48 | 80,84 | 79,86 | 80,66 | 0,22% | 670.469,00 |
| 10.01.2024 | 79,84 | 81,01 | 79,66 | 80,48 | 0,80% | 835.336,00 |
| 09.01.2024 | 78,84 | 79,86 | 78,80 | 79,84 | 0,72% | 662.284,00 |
| 08.01.2024 | 79,27 | 79,50 | 78,45 | 79,27 | 0,29% | 790.027,00 |
| 05.01.2024 | 79,10 | 79,67 | 78,71 | 79,04 | -0,43% | 650.295,00 |
| 04.01.2024 | 78,72 | 80,46 | 78,33 | 79,38 | 0,85% | 880.579,00 |
| 03.01.2024 | 80,87 | 80,87 | 78,09 | 78,71 | -3,35% | 1.276.845,00 |
| 02.01.2024 | 81,70 | 82,63 | 81,19 | 81,44 | -1,21% | 603.979,00 |
| 29.12.2023 | 82,03 | 82,77 | 82,03 | 82,44 | 0,24% | 610.918,00 |
| 28.12.2023 | 81,93 | 82,44 | 81,83 | 82,24 | 0,10% | 452.310,00 |
| 27.12.2023 | 81,98 | 82,40 | 81,70 | 82,16 | 0,38% | 433.937,00 |
| 26.12.2023 | 81,70 | 82,06 | 81,42 | 81,85 | 0,15% | 388.355,00 |
| 22.12.2023 | 81,95 | 82,03 | 81,24 | 81,73 | 0,21% | 449.429,00 |
| 21.12.2023 | 81,03 | 81,57 | 80,82 | 81,56 | 1,66% | 621.265,00 |
| 20.12.2023 | 80,70 | 81,35 | 80,22 | 80,23 | -0,83% | 789.686,00 |
| 19.12.2023 | 79,67 | 80,93 | 79,67 | 80,90 | 1,90% | 876.960,00 |
| 18.12.2023 | 79,34 | 79,86 | 78,86 | 79,39 | 0,24% | 910.310,00 |
| 15.12.2023 | 79,73 | 80,38 | 78,98 | 79,20 | -1,72% | 2.910.373,00 |
| 14.12.2023 | 79,85 | 80,84 | 79,65 | 80,59 | 1,33% | 1.426.063,00 |
| 13.12.2023 | 79,26 | 80,10 | 78,25 | 79,53 | 0,06% | 1.064.040,00 |
| 12.12.2023 | 78,36 | 80,03 | 78,34 | 79,48 | 1,85% | 862.612,00 |
| 11.12.2023 | 78,32 | 78,66 | 77,66 | 78,04 | 0,06% | 818.854,00 |