Deutsche Märkte öffnen in 7 Stunden 7 Minuten

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,01+2,25 (+1,48%)
Börsenschluss: 04:00PM EST
154,68 +0,67 (+0,44%)
Nachbörse: 06:01PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022153,50155,53153,07154,01154,01651.228
30. Nov. 2022146,79151,93146,57151,76151,761.467.400
29. Nov. 2022148,72148,88146,34147,14147,14533.600
28. Nov. 2022151,42151,82149,28149,75149,75704.800
25. Nov. 2022151,97153,37151,51152,90152,90351.500
23. Nov. 2022148,13151,48148,13151,26151,26743.700
22. Nov. 2022148,21149,82147,02148,22148,22561.200
21. Nov. 2022147,32150,32147,21147,72147,72739.000
18. Nov. 2022144,62147,10143,99146,71146,71868.500
17. Nov. 2022145,30146,23141,84142,85142,85773.800
16. Nov. 2022146,24147,92145,84147,05147,05767.900
15. Nov. 2022146,18147,18144,69146,02146,02708.900
14. Nov. 2022146,00147,57144,75144,75144,75787.500
11. Nov. 2022147,17147,17142,68145,94145,941.403.500
10. Nov. 2022144,59147,65142,34147,51147,51969.100
09. Nov. 2022139,37140,47138,09139,46139,46680.900
08. Nov. 2022137,76140,45137,14139,79139,79581.800
07. Nov. 2022138,55138,66135,61138,04138,04718.600
04. Nov. 2022138,50139,64136,77139,04139,04800.700
03. Nov. 2022136,45139,10135,72137,84137,841.029.000
02. Nov. 2022141,96143,51138,12138,16138,161.523.900
01. Nov. 2022147,62149,41141,45141,84141,841.791.800
31. Okt. 2022145,92146,08144,08145,34145,34956.300
28. Okt. 2022142,39146,03142,39145,94145,94845.900
27. Okt. 2022140,62142,94140,25142,02142,021.021.600
26. Okt. 2022140,20141,26138,71139,22139,22721.800
25. Okt. 2022136,57139,98136,48139,55139,55971.000
24. Okt. 2022134,37136,40133,24135,96135,961.014.700
21. Okt. 2022130,63133,76129,02132,76132,761.292.500
20. Okt. 2022134,37134,39129,33129,93129,931.324.800
19. Okt. 2022133,17134,05132,03134,00134,00950.800
18. Okt. 2022133,88135,00132,37134,77134,77920.200
17. Okt. 2022130,39132,58130,01131,42131,421.026.300
14. Okt. 2022130,49131,73127,64128,44128,441.190.300
13. Okt. 2022123,48129,48122,77128,98128,981.322.300
12. Okt. 2022127,74127,74125,03126,01126,011.295.900
11. Okt. 2022127,00129,22126,56127,72127,72830.200
10. Okt. 2022127,58128,85127,05127,44127,44759.400
07. Okt. 2022130,46130,79125,93127,45127,451.051.800
06. Okt. 2022132,82133,11130,61131,24131,241.026.800
05. Okt. 2022134,70134,80131,86133,40133,40677.800
04. Okt. 2022135,16137,57134,94136,52136,52711.700
03. Okt. 2022132,41135,16130,79134,35134,35980.800
30. Sept. 2022134,46134,63129,91130,16130,161.380.200
29. Sept. 2022136,16137,07133,04133,20133,20828.500
28. Sept. 2022136,19138,25134,46137,42137,42712.400
27. Sept. 2022138,66139,05133,67134,71134,71691.600
26. Sept. 2022139,58140,26136,45137,33137,33830.600
23. Sept. 2022141,32141,88138,91140,91140,91641.800
22. Sept. 2022143,43143,89142,13142,79142,79468.900
21. Sept. 2022146,46148,53144,31144,32144,32598.900
20. Sept. 2022147,21147,21144,31145,44145,44662.300
19. Sept. 2022148,00148,67145,79148,55148,55598.300
16. Sept. 2022147,86149,64147,14148,40148,401.581.600
15. Sept. 2022152,58152,62147,38147,86147,86947.800
14. Sept. 2022151,98154,78151,88153,48153,48756.200
13. Sept. 2022154,71155,45151,46152,14152,14832.300
12. Sept. 2022154,69157,10154,30156,87156,87556.900
09. Sept. 2022155,34156,70154,48154,90154,90641.800
08. Sept. 2022152,42155,14151,63154,52154,52593.000
07. Sept. 2022149,36153,73149,16153,34153,34742.200
06. Sept. 2022148,30150,81148,01148,42148,42610.700
02. Sept. 2022151,74153,09147,28148,12148,12717.400
01. Sept. 2022148,45151,51147,75151,48151,48609.800
31. Aug. 2022151,47152,60148,31148,45148,451.029.400
30. Aug. 2022151,96152,96149,97150,49150,49565.700
29. Aug. 2022150,33152,87149,67151,64151,64423.900
26. Aug. 2022155,76155,76151,04151,09151,09587.600
25. Aug. 2022154,91155,47153,61155,32155,32442.900
24. Aug. 2022153,10154,61152,26154,53154,53777.600
23. Aug. 2022154,69154,69151,23152,80152,80866.200
22. Aug. 2022156,59157,65154,55155,18155,18499.500
19. Aug. 2022158,52159,46157,45157,81157,81619.900
18. Aug. 2022159,11159,39157,69158,75158,75481.800
17. Aug. 2022159,10159,95158,18158,94158,94466.800
16. Aug. 2022158,15159,88157,54159,50159,50495.400
15. Aug. 2022158,33159,81157,55159,24159,24439.600
12. Aug. 2022156,27158,41155,70158,33158,33484.600
11. Aug. 2022157,10158,21155,07155,20155,20602.800
10. Aug. 2022156,87157,51155,02156,77156,77687.300
09. Aug. 2022155,47157,21155,07155,37155,37618.000
08. Aug. 2022156,26157,67154,06155,15155,15565.500
05. Aug. 2022158,34158,54153,98155,64155,64773.800
04. Aug. 2022157,86159,24156,25158,64158,64690.000
03. Aug. 2022155,63158,07153,62157,65157,65754.200
02. Aug. 2022157,92158,41155,38155,48155,48670.200
01. Aug. 2022154,74156,71154,60156,63156,63568.700
29. Juli 2022155,72157,37155,14155,44155,44777.700
28. Juli 2022151,82155,54150,12155,51155,51957.500
27. Juli 2022150,74151,76149,33151,27151,27733.600
26. Juli 2022149,37150,75148,84150,56150,56683.100
25. Juli 2022148,14149,95147,49149,83149,83467.900
22. Juli 2022146,82148,77146,49148,22148,22676.500
21. Juli 2022144,74146,06143,32145,95145,95942.300
20. Juli 2022147,48147,48144,11144,71144,71825.100
19. Juli 2022146,34147,47145,53146,77146,77667.200
18. Juli 2022148,04148,04144,91145,07145,07645.100
15. Juli 2022147,68148,93145,35148,57148,57766.700
14. Juli 2022144,97146,79144,76146,54146,54757.300
13. Juli 2022146,67149,20146,23148,02148,02599.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...