Deutsche Märkte schließen in 7 Stunden 36 Minuten

American Water Works Company, Inc. (AWK)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
156,41+0,46 (+0,29%)
Börsenschluss: 04:00PM EST
156,62 +0,21 (+0,13%)
Nachbörse: 06:08PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 2023155,05156,50154,79156,41156,411.156.800
03. Feb. 2023158,95159,95155,10156,61156,611.316.800
02. Feb. 2023159,41162,59158,03160,60160,60925.500
01. Feb. 2023155,97159,49155,20158,62158,62962.800
31. Jan. 2023155,31156,49154,12156,49156,49967.400
30. Jan. 2023156,63158,46154,92155,00155,00813.100
27. Jan. 2023155,63157,90155,52157,02157,02759.100
26. Jan. 2023155,10156,39154,29156,20156,20812.700
25. Jan. 2023153,67155,64152,64155,51155,51848.000
24. Jan. 2023150,46154,72150,02154,54154,54656.400
23. Jan. 2023150,90152,57149,09150,97150,97643.700
20. Jan. 2023149,91151,65148,16151,54151,54744.200
19. Jan. 2023152,78152,97150,13150,19150,19493.600
18. Jan. 2023158,17158,46152,06152,69152,69786.700
17. Jan. 2023158,82159,33156,52157,24157,24814.500
13. Jan. 2023158,19159,79157,85158,87158,87537.800
12. Jan. 2023161,22161,24159,06159,42159,42569.400
11. Jan. 2023161,00162,39160,06161,42161,42854.300
10. Jan. 2023158,13161,11157,47160,77160,77715.700
09. Jan. 2023157,83161,27157,41158,44158,44789.700
06. Jan. 2023155,18159,08155,18158,26158,26541.200
05. Jan. 2023155,87157,25153,90154,67154,67975.700
04. Jan. 2023155,54158,46154,72157,17157,17668.700
03. Jan. 2023153,77155,01151,73154,10154,10640.800
30. Dez. 2022154,53154,71150,99152,42152,42550.700
29. Dez. 2022154,05155,54153,63154,78154,78476.700
28. Dez. 2022154,68155,54152,59153,12153,12580.600
27. Dez. 2022152,68154,90151,94154,28154,28392.800
23. Dez. 2022152,00153,24151,71153,02153,02440.300
22. Dez. 2022151,70152,40149,09151,93151,93539.600
21. Dez. 2022150,69152,89150,34152,53152,53598.700
20. Dez. 2022151,26151,67149,63150,26150,26991.200
19. Dez. 2022152,01153,97150,69151,48151,48686.300
16. Dez. 2022154,82155,72150,80152,40152,401.919.300
15. Dez. 2022157,80158,37155,37156,42156,42675.700
14. Dez. 2022159,37161,19157,07158,35158,35678.200
13. Dez. 2022159,88161,91156,30159,19159,19783.300
12. Dez. 2022157,61157,67155,11156,99156,99995.600
09. Dez. 2022154,49156,94154,49156,14156,14678.900
08. Dez. 2022153,60155,46153,12155,41155,41557.100
07. Dez. 2022154,69155,97152,87153,79153,79589.600
06. Dez. 2022153,00155,33152,71154,68154,68887.500
05. Dez. 2022152,31153,69151,79153,18153,18589.400
02. Dez. 2022152,33154,55151,57153,74153,74584.500
01. Dez. 2022153,50155,53152,35154,01154,01811.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...