304,180$
-3,04%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 312,43 | 313,36 | 302,50 | 304,18 | -3,04% | 614.561,00 |
| 16.04.2024 | 318,72 | 320,30 | 312,86 | 313,72 | -1,84% | 441.621,00 |
| 15.04.2024 | 326,46 | 328,11 | 316,97 | 319,59 | -0,95% | 309.243,00 |
| 12.04.2024 | 334,75 | 335,33 | 321,95 | 322,66 | -4,51% | 392.727,00 |
| 11.04.2024 | 341,56 | 342,36 | 337,01 | 337,89 | 0,22% | 378.634,00 |
| 10.04.2024 | 337,11 | 341,94 | 335,24 | 337,15 | -2,28% | 222.103,00 |
| 09.04.2024 | 342,97 | 346,54 | 341,45 | 345,03 | 1,77% | 295.327,00 |
| 08.04.2024 | 335,38 | 340,48 | 334,38 | 339,04 | 0,92% | 282.606,00 |
| 05.04.2024 | 335,69 | 339,73 | 333,65 | 335,94 | 0,50% | 304.419,00 |
| 04.04.2024 | 344,69 | 344,69 | 333,47 | 334,26 | -2,01% | 329.401,00 |
| 03.04.2024 | 339,05 | 343,44 | 338,83 | 341,10 | 0,40% | 253.781,00 |
| 02.04.2024 | 340,63 | 342,43 | 336,83 | 339,73 | -1,39% | 278.829,00 |
| 01.04.2024 | 345,15 | 346,49 | 340,96 | 344,51 | 0,08% | 241.945,00 |
| 28.03.2024 | 345,76 | 347,22 | 343,10 | 344,23 | -0,28% | 262.487,00 |
| 27.03.2024 | 340,21 | 346,49 | 337,89 | 345,19 | 2,10% | 439.450,00 |
| 26.03.2024 | 343,03 | 343,88 | 338,00 | 338,10 | -1,35% | 366.967,00 |
| 25.03.2024 | 348,89 | 349,39 | 341,14 | 342,72 | -1,32% | 309.371,00 |
| 22.03.2024 | 352,61 | 354,00 | 341,44 | 347,31 | -1,46% | 370.434,00 |
| 21.03.2024 | 351,10 | 355,70 | 348,52 | 352,45 | 1,17% | 307.587,00 |
| 20.03.2024 | 347,96 | 348,46 | 342,66 | 348,36 | -0,17% | 311.721,00 |
| 19.03.2024 | 347,39 | 350,58 | 344,11 | 348,96 | 0,49% | 358.036,00 |
| 18.03.2024 | 350,11 | 355,59 | 347,11 | 347,27 | -1,60% | 480.081,00 |
| 15.03.2024 | 340,75 | 354,87 | 340,75 | 352,90 | 2,72% | 837.727,00 |
| 14.03.2024 | 350,85 | 350,85 | 340,68 | 343,57 | -2,32% | 405.793,00 |
| 13.03.2024 | 354,76 | 356,61 | 350,40 | 351,73 | -0,44% | 298.491,00 |
| 12.03.2024 | 354,39 | 356,86 | 350,31 | 353,30 | -0,16% | 289.762,00 |
| 11.03.2024 | 355,71 | 356,45 | 350,03 | 353,86 | -0,58% | 310.374,00 |
| 08.03.2024 | 361,41 | 363,80 | 355,77 | 355,94 | -1,40% | 518.037,00 |
| 07.03.2024 | 351,93 | 361,09 | 349,81 | 361,00 | 3,44% | 618.496,00 |
| 06.03.2024 | 344,70 | 351,51 | 344,70 | 349,00 | 1,63% | 217.397,00 |
| 05.03.2024 | 346,99 | 349,36 | 342,36 | 343,41 | -0,97% | 354.029,00 |
| 04.03.2024 | 346,81 | 352,27 | 346,29 | 346,76 | 0,21% | 523.428,00 |
| 01.03.2024 | 336,81 | 346,52 | 330,82 | 346,04 | 2,55% | 449.580,00 |
| 29.02.2024 | 340,01 | 340,85 | 334,83 | 337,42 | -0,08% | 668.779,00 |
| 28.02.2024 | 332,93 | 344,17 | 331,25 | 337,68 | 1,51% | 576.099,00 |
| 27.02.2024 | 328,18 | 333,86 | 326,30 | 332,65 | 1,72% | 218.779,00 |
| 26.02.2024 | 331,09 | 333,40 | 326,95 | 327,03 | -1,27% | 326.525,00 |
| 23.02.2024 | 332,51 | 333,71 | 330,49 | 331,25 | 0,21% | 241.827,00 |
| 22.02.2024 | 329,45 | 332,12 | 323,75 | 330,55 | 0,31% | 360.570,00 |
| 21.02.2024 | 321,27 | 329,94 | 321,27 | 329,52 | 1,72% | 250.299,00 |
| 20.02.2024 | 322,93 | 324,58 | 320,36 | 323,95 | -0,39% | 282.318,00 |
| 16.02.2024 | 320,25 | 333,48 | 320,25 | 325,21 | 0,72% | 540.563,00 |
| 15.02.2024 | 317,86 | 323,50 | 317,86 | 322,87 | 1,68% | 275.861,00 |
| 14.02.2024 | 314,59 | 317,88 | 310,39 | 317,52 | 1,91% | 534.119,00 |
| 13.02.2024 | 314,10 | 316,86 | 307,20 | 311,58 | -2,69% | 446.639,00 |
| 12.02.2024 | 322,05 | 322,39 | 317,38 | 320,20 | -0,81% | 362.507,00 |
| 09.02.2024 | 325,69 | 327,57 | 320,82 | 322,82 | -1,18% | 409.223,00 |
| 08.02.2024 | 322,72 | 327,92 | 320,70 | 326,69 | 0,97% | 346.291,00 |
| 07.02.2024 | 330,32 | 331,18 | 322,48 | 323,54 | -2,07% | 586.993,00 |
| 06.02.2024 | 322,00 | 332,85 | 316,44 | 330,38 | 1,70% | 921.507,00 |
| 05.02.2024 | 322,43 | 326,15 | 318,42 | 324,85 | 1,28% | 753.508,00 |
| 02.02.2024 | 320,81 | 322,95 | 316,89 | 320,74 | -1,14% | 516.551,00 |
| 01.02.2024 | 319,17 | 324,65 | 314,52 | 324,45 | 2,12% | 243.426,00 |
| 31.01.2024 | 328,67 | 328,67 | 316,91 | 317,71 | -3,25% | 402.105,00 |
| 30.01.2024 | 324,36 | 330,54 | 324,13 | 328,38 | 1,24% | 415.499,00 |
| 29.01.2024 | 318,00 | 324,48 | 317,61 | 324,36 | 2,61% | 378.191,00 |
| 26.01.2024 | 318,69 | 321,05 | 315,35 | 316,12 | 1,32% | 351.946,00 |
| 25.01.2024 | 314,06 | 316,72 | 310,08 | 312,00 | -0,13% | 215.623,00 |
| 24.01.2024 | 317,18 | 320,19 | 309,70 | 312,42 | -1,27% | 329.747,00 |
| 23.01.2024 | 319,45 | 319,45 | 313,86 | 316,44 | -0,19% | 284.847,00 |
| 22.01.2024 | 313,61 | 318,57 | 313,52 | 317,05 | 1,47% | 355.689,00 |
| 19.01.2024 | 310,63 | 315,51 | 308,00 | 312,45 | 0,74% | 698.300,00 |
| 18.01.2024 | 303,28 | 310,50 | 300,53 | 310,16 | 2,53% | 344.322,00 |
| 17.01.2024 | 306,35 | 308,92 | 299,02 | 302,51 | -1,82% | 306.857,00 |
| 16.01.2024 | 305,00 | 309,30 | 301,60 | 308,13 | 0,06% | 376.560,00 |
| 12.01.2024 | 305,53 | 308,10 | 303,41 | 307,96 | 1,16% | 398.809,00 |
| 11.01.2024 | 305,69 | 306,69 | 302,00 | 304,43 | -1,03% | 334.269,00 |
| 10.01.2024 | 300,00 | 308,06 | 293,46 | 307,60 | 1,66% | 491.899,00 |
| 09.01.2024 | 307,66 | 317,06 | 301,63 | 302,58 | -2,94% | 470.169,00 |
| 08.01.2024 | 305,28 | 312,05 | 305,28 | 311,74 | 2,19% | 452.561,00 |
| 05.01.2024 | 304,29 | 310,15 | 302,89 | 305,07 | -0,75% | 358.793,00 |
| 04.01.2024 | 303,12 | 308,89 | 303,12 | 307,37 | 0,49% | 374.400,00 |
| 03.01.2024 | 327,00 | 327,00 | 305,52 | 305,88 | -6,92% | 654.888,00 |
| 02.01.2024 | 327,57 | 334,87 | 327,57 | 328,62 | -0,19% | 343.403,00 |
| 29.12.2023 | 332,13 | 333,29 | 327,59 | 329,23 | -1,06% | 282.911,00 |
| 28.12.2023 | 334,07 | 335,40 | 332,51 | 332,77 | -0,08% | 158.951,00 |
| 27.12.2023 | 332,51 | 334,08 | 330,12 | 333,04 | 0,32% | 214.904,00 |
| 26.12.2023 | 330,06 | 332,77 | 327,58 | 331,97 | 0,68% | 203.652,00 |
| 22.12.2023 | 331,18 | 332,16 | 328,14 | 329,74 | 0,29% | 268.439,00 |
| 21.12.2023 | 325,84 | 330,00 | 323,88 | 328,79 | 1,71% | 326.588,00 |
| 20.12.2023 | 328,85 | 333,29 | 322,86 | 323,25 | -1,74% | 464.658,00 |
| 19.12.2023 | 325,26 | 330,25 | 321,99 | 328,97 | 2,08% | 382.212,00 |
| 18.12.2023 | 320,35 | 323,01 | 317,87 | 322,28 | 0,67% | 528.056,00 |
| 15.12.2023 | 317,13 | 321,65 | 312,93 | 320,14 | -0,37% | 1.364.199,00 |
| 14.12.2023 | 314,79 | 321,35 | 313,63 | 321,34 | 2,95% | 931.913,00 |
| 13.12.2023 | 297,33 | 312,74 | 297,33 | 312,13 | 4,82% | 549.167,00 |
| 12.12.2023 | 297,97 | 299,43 | 293,70 | 297,79 | 0,48% | 388.845,00 |
| 11.12.2023 | 293,58 | 296,46 | 292,92 | 296,37 | 1,45% | 315.526,00 |
| 08.12.2023 | 291,07 | 295,66 | 288,45 | 292,14 | -0,42% | 473.010,00 |
| 07.12.2023 | 289,43 | 293,73 | 287,00 | 293,38 | 1,33% | 310.434,00 |
| 06.12.2023 | 287,00 | 291,45 | 283,46 | 289,52 | 1,60% | 354.886,00 |
| 05.12.2023 | 287,00 | 290,19 | 282,36 | 284,95 | -1,33% | 462.064,00 |
| 04.12.2023 | 288,00 | 291,56 | 286,93 | 288,79 | -0,02% | 413.982,00 |
| 01.12.2023 | 279,75 | 288,98 | 278,01 | 288,85 | 2,94% | 478.726,00 |
| 30.11.2023 | 281,10 | 282,64 | 276,84 | 280,61 | 0,31% | 552.602,00 |
| 29.11.2023 | 278,34 | 281,98 | 277,92 | 279,74 | 1,37% | 302.364,00 |
| 28.11.2023 | 277,00 | 277,47 | 273,60 | 275,95 | -0,38% | 319.715,00 |
| 27.11.2023 | 278,60 | 280,03 | 275,73 | 277,00 | -1,21% | 514.299,00 |
| 24.11.2023 | 276,28 | 280,87 | 275,40 | 280,39 | 1,47% | 264.140,00 |
| 22.11.2023 | 275,79 | 278,02 | 273,88 | 276,33 | 0,61% | 350.135,00 |