Deutsche Märkte schließen in 6 Stunden 44 Minuten

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,68+1,14 (+0,96%)
Börsenschluss: 04:00PM EST
119,76 +0,08 (+0,07%)
Vorbörslich: 04:22AM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024118,18120,37116,85119,68119,681.789.500
29. Feb. 2024118,79119,41117,45118,54118,542.159.100
28. Feb. 2024118,22119,21117,46117,91117,911.443.700
27. Feb. 2024117,33118,32117,03118,03118,031.464.400
26. Feb. 2024118,83118,83116,70117,43117,431.944.000
23. Feb. 2024119,53119,90118,32118,96118,961.672.000
22. Feb. 2024121,43121,68117,81119,68119,682.401.400
21. Feb. 2024121,13122,00120,41121,73121,732.828.400
20. Feb. 2024122,09123,23120,49121,16121,162.187.500
16. Feb. 2024122,20123,19120,85122,82122,822.005.200
15. Feb. 2024122,32124,34120,61124,26124,261.749.500
14. Feb. 2024120,00120,97119,24120,48120,481.462.600
13. Feb. 2024121,72122,35118,98119,78119,781.789.700
12. Feb. 2024122,16123,85121,55123,64123,641.301.900
09. Feb. 2024121,42122,62121,05122,20122,201.231.200
08. Feb. 2024121,62122,01120,55121,83121,831.269.200
07. Feb. 2024122,36123,00121,37121,95121,951.372.600
07. Feb. 20240.708 Dividende
06. Feb. 2024121,36122,89120,61122,52121,811.375.800
05. Feb. 2024121,95122,52121,18121,52120,821.205.800
02. Feb. 2024123,27124,96122,27123,36122,651.201.200
01. Feb. 2024123,86125,36122,92125,24124,521.148.400
31. Jan. 2024125,51126,58123,15124,02123,301.607.700
30. Jan. 2024125,03125,48123,96124,40123,681.056.900
29. Jan. 2024124,47126,35122,39125,75125,021.252.100
26. Jan. 2024124,60124,99122,94123,16122,45749.000
25. Jan. 2024123,04123,99122,23123,98123,261.196.300
24. Jan. 2024127,13127,29121,38121,94121,241.279.600
23. Jan. 2024127,45128,02125,65126,26125,531.247.800
22. Jan. 2024125,42127,64125,30126,86126,131.137.000
19. Jan. 2024126,05126,25124,48125,30124,581.301.200
18. Jan. 2024127,99128,11125,41125,83125,101.083.300
17. Jan. 2024128,96130,89127,45128,42127,681.301.200
16. Jan. 2024131,41132,77130,31130,41129,66800.800
12. Jan. 2024132,30133,05131,72132,21131,45673.200
11. Jan. 2024133,32133,57130,45131,53130,77878.600
10. Jan. 2024133,10134,30132,78133,62132,85614.000
09. Jan. 2024132,30134,84131,76132,74131,971.202.000
08. Jan. 2024131,48133,14130,73133,04132,271.026.400
05. Jan. 2024131,35132,89130,41131,89131,13862.100
04. Jan. 2024133,27133,70131,44131,76131,00816.400
03. Jan. 2024133,20133,99132,44133,51132,74998.800
02. Jan. 2024131,19134,02130,77133,51132,741.132.400
29. Dez. 2023132,47133,10131,41131,99131,23800.800
28. Dez. 2023131,22133,28131,22132,98132,21604.400
27. Dez. 2023132,14132,97131,68132,23131,47571.400
26. Dez. 2023131,65132,82131,35132,27131,51515.900
22. Dez. 2023132,18132,95131,10131,56130,80654.400
21. Dez. 2023131,52132,46130,50131,50130,74597.700
20. Dez. 2023132,42133,91130,75130,80130,041.054.200
19. Dez. 2023131,26132,64130,94132,62131,85938.500
18. Dez. 2023131,83132,54130,30130,87130,111.026.000
15. Dez. 2023133,13133,85130,44131,75130,992.258.400
14. Dez. 2023136,70137,43133,75134,49133,711.253.600
13. Dez. 2023131,12135,15130,00135,08134,301.414.900
12. Dez. 2023130,92131,11130,00131,03130,271.144.200
11. Dez. 2023130,37131,37129,77130,71129,951.037.000
08. Dez. 2023132,16132,21130,91131,35130,59714.800
07. Dez. 2023133,04133,45131,76132,55131,78790.900
06. Dez. 2023132,21133,04131,71132,70131,93720.000
05. Dez. 2023132,86133,01130,59131,38130,62814.200
04. Dez. 2023131,93133,82131,77133,14132,37801.900
01. Dez. 2023131,57133,43130,63133,24132,471.063.800
30. Nov. 2023131,76132,91130,89131,84131,082.075.600
29. Nov. 2023131,44132,54130,49131,22130,46960.500
28. Nov. 2023130,39131,75129,98130,66129,901.048.300
27. Nov. 2023131,65132,24130,60130,75129,991.244.900
24. Nov. 2023130,35132,06130,09132,06131,30595.700
22. Nov. 2023131,73132,37130,41130,47129,721.021.800
21. Nov. 2023130,97131,75130,13130,83130,071.093.100
20. Nov. 2023130,86131,99129,50130,67129,911.465.800
17. Nov. 2023131,55132,15130,63132,10131,341.161.500
16. Nov. 2023131,72133,00130,84130,99130,231.346.100
15. Nov. 2023129,84131,56127,86130,45129,701.508.500
14. Nov. 2023126,46129,92125,92129,74128,991.584.200
13. Nov. 2023122,42122,83121,11121,79121,09930.600
13. Nov. 20230.708 Dividende
10. Nov. 2023124,99124,99122,94123,50122,08981.100
09. Nov. 2023126,42126,58123,94124,27122,84929.100
08. Nov. 2023126,55126,55125,34126,14124,69831.100
07. Nov. 2023128,70130,17126,62126,86125,401.186.400
06. Nov. 2023130,08131,25127,26127,58126,121.236.100
03. Nov. 2023127,16131,49126,89130,04128,552.506.500
02. Nov. 2023120,24125,16120,24124,49123,061.883.600
01. Nov. 2023117,59119,44115,99118,80117,441.426.200
31. Okt. 2023117,02118,12116,32117,65116,301.452.300
30. Okt. 2023116,68117,62115,52116,71115,371.178.900
27. Okt. 2023117,71118,01115,90116,39115,05843.900
26. Okt. 2023117,12119,09116,98118,02116,67966.500
25. Okt. 2023117,29117,29115,67116,50115,161.049.000
24. Okt. 2023116,84118,51116,26117,77116,42996.400
23. Okt. 2023114,62116,80114,25115,50114,171.054.700
20. Okt. 2023116,80117,75115,64115,80114,471.340.000
19. Okt. 2023117,48119,18116,89117,02115,681.376.800
18. Okt. 2023120,09120,49116,46118,14116,781.541.100
17. Okt. 2023118,97120,42118,74120,30118,921.404.500
16. Okt. 2023118,51120,04117,04119,98118,601.628.800
13. Okt. 2023118,33120,44116,93118,04116,691.720.100
12. Okt. 2023121,37121,98117,89118,33116,971.390.000
11. Okt. 2023122,69123,37120,55122,22120,82956.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...