Deutsche Märkte geschlossen

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
170,31-3,10 (-1,79%)
Börsenschluss: 1:00PM EST
168,56 -1,75 (-1,03%)
Nachbörse: 03:58PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021172,40174,59170,01170,31170,31399.300
24. Nov. 2021173,00173,84171,35173,41173,41404.200
23. Nov. 2021174,43175,77172,52173,08173,08571.500
22. Nov. 2021172,99175,96171,47174,57174,57650.700
19. Nov. 2021172,43173,91171,20173,38173,38746.300
18. Nov. 2021171,05172,83170,83171,49171,49606.500
17. Nov. 2021170,54170,81168,05170,75170,75709.000
16. Nov. 2021172,89173,00170,23170,74170,74636.400
15. Nov. 2021171,22173,12170,88172,68172,68491.700
12. Nov. 2021171,08171,08169,06170,74170,74392.200
11. Nov. 2021172,20172,24169,41170,65170,65525.900
10. Nov. 2021169,08172,03168,99172,00172,00779.200
09. Nov. 2021169,52170,39168,41169,52169,52528.300
09. Nov. 20210.603 Dividende
08. Nov. 2021169,22169,81166,58169,01168,41953.000
05. Nov. 2021168,76170,61167,85169,66169,05657.200
04. Nov. 2021165,67169,17165,67168,77168,171.145.800
03. Nov. 2021172,00174,00166,21168,01167,411.637.900
02. Nov. 2021174,78176,84173,92176,80176,17962.000
01. Nov. 2021174,29174,84170,99173,69173,07726.500
29. Okt. 2021175,00176,32173,35174,18173,56779.900
28. Okt. 2021173,14175,44173,05175,31174,68472.100
27. Okt. 2021175,95176,10173,04173,22172,60519.900
26. Okt. 2021174,94176,66174,47174,95174,33540.400
25. Okt. 2021174,48176,99174,01174,85174,23585.000
22. Okt. 2021173,93176,47173,84175,81175,18537.700
21. Okt. 2021174,26176,29173,13173,55172,93743.000
20. Okt. 2021174,06175,63173,27173,97173,35556.800
19. Okt. 2021171,66173,41171,23172,65172,03594.500
18. Okt. 2021170,72171,38169,36170,39169,78531.900
15. Okt. 2021171,31171,86170,21171,42170,81659.200
14. Okt. 2021169,91171,73169,91171,18170,57547.200
13. Okt. 2021169,84170,46168,26169,40168,80773.700
12. Okt. 2021168,80170,28167,91169,54168,94499.400
11. Okt. 2021170,10170,93168,38168,86168,26746.000
08. Okt. 2021172,29173,40169,70170,83170,22442.600
07. Okt. 2021174,52175,88172,21172,47171,85497.800
06. Okt. 2021171,16174,20170,08174,18173,56488.000
05. Okt. 2021171,39172,44170,63171,60170,99577.500
04. Okt. 2021168,59171,73168,23170,91170,30730.500
01. Okt. 2021168,70170,39167,50168,34167,74662.600
30. Sept. 2021171,17171,48168,90169,04168,44863.900
29. Sept. 2021168,57172,00167,87170,30169,69689.700
28. Sept. 2021170,11170,20167,98168,19167,59725.000
27. Sept. 2021174,29174,76170,55170,71170,10922.400
24. Sept. 2021177,83178,96176,00176,79176,16470.400
23. Sept. 2021177,62179,61177,21177,83177,20665.800
22. Sept. 2021179,00179,48176,32177,72177,09619.900
21. Sept. 2021179,48181,14178,33178,46177,82604.700
20. Sept. 2021177,27180,75176,04179,25178,61645.200
17. Sept. 2021179,69181,41177,54178,04177,401.961.900
16. Sept. 2021184,24184,95181,13181,70181,05724.000
15. Sept. 2021184,75185,52182,90183,65182,99738.000
14. Sept. 2021184,06185,16183,15184,88184,22483.300
13. Sept. 2021186,04186,53182,45183,14182,49690.200
10. Sept. 2021188,26188,26184,70184,79184,13518.600
09. Sept. 2021187,76188,88186,54187,54186,87987.900
08. Sept. 2021184,01189,35183,51188,75188,08590.000
07. Sept. 2021185,24185,79182,89184,00183,34608.700
03. Sept. 2021186,10187,02184,58185,15184,49466.300
02. Sept. 2021185,00186,92184,50186,85186,18460.000
01. Sept. 2021180,68185,18180,68184,43183,77751.700
31. Aug. 2021182,58183,72181,81182,25181,60918.100
30. Aug. 2021181,17183,31180,79182,58181,93520.100
27. Aug. 2021181,61182,32180,01180,31179,67748.700
26. Aug. 2021180,51181,67179,76181,22180,57520.800
25. Aug. 2021180,60181,43179,56180,88180,23502.400
24. Aug. 2021181,74181,96179,00180,60179,96745.800
23. Aug. 2021184,10185,24181,34182,20181,55993.500
20. Aug. 2021181,45184,64180,50184,10183,44666.600
19. Aug. 2021180,26182,42179,43181,77181,12549.100
18. Aug. 2021181,18181,33178,98179,88179,24583.100
17. Aug. 2021181,33181,60179,54181,39180,74579.100
16. Aug. 2021178,99181,75178,74181,50180,85617.600
13. Aug. 2021177,68179,09176,85178,92178,28649.900
12. Aug. 2021175,70177,94175,31177,45176,82789.000
11. Aug. 2021176,46177,05174,53175,56174,93728.800
10. Aug. 2021177,20177,32175,51176,01175,38624.000
09. Aug. 2021178,10178,52175,50177,12176,49985.600
09. Aug. 20210.603 Dividende
06. Aug. 2021179,93180,42177,36177,45176,221.000.300
05. Aug. 2021177,00180,08176,00179,67178,42525.200
04. Aug. 2021172,14177,15172,06176,47175,241.084.800
03. Aug. 2021173,25176,84172,10175,30174,08912.800
02. Aug. 2021169,98172,27169,83172,25171,05621.800
30. Juli 2021170,57172,10169,94170,11168,93631.200
29. Juli 2021170,51171,31169,66170,73169,54406.100
28. Juli 2021170,15170,86168,60170,35169,17484.800
27. Juli 2021166,38170,74165,56170,20169,02584.200
26. Juli 2021166,50167,04164,96166,18165,02556.300
23. Juli 2021164,77167,36164,51167,27166,11603.100
22. Juli 2021163,59164,85163,17164,42163,28535.900
21. Juli 2021166,42166,42162,72163,49162,35749.200
20. Juli 2021167,97169,45165,71166,70165,54955.100
19. Juli 2021167,36168,95164,79167,36166,20768.500
16. Juli 2021166,54169,77166,20168,31167,14629.800
15. Juli 2021162,40166,50162,22166,11164,95627.000
14. Juli 2021162,21164,09161,26163,24162,10363.800
13. Juli 2021162,84163,90161,61162,25161,12473.900
12. Juli 2021162,25163,22161,56162,98161,85414.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...