Deutsche Märkte geschlossen

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,16-3,04 (-2,28%)
Börsenschluss: 04:00PM EDT
129,37 -0,79 (-0,61%)
Nachbörse: 07:35PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022147,86149,64147,14148,40148,401.571.200
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
08. Aug. 20220.655 Dividende
05. Aug. 2022158,34158,54153,98155,64154,99773.800
04. Aug. 2022157,86159,24156,25158,64157,97690.000
03. Aug. 2022155,63158,07153,62157,65156,99754.200
02. Aug. 2022157,92158,41155,38155,48154,83670.200
01. Aug. 2022154,74156,71154,60156,63155,97568.700
29. Juli 2022155,72157,37155,14155,44154,79777.700
28. Juli 2022151,82155,54150,12155,51154,86957.500
27. Juli 2022150,74151,76149,33151,27150,63733.600
26. Juli 2022149,37150,75148,84150,56149,93683.100
25. Juli 2022148,14149,95147,49149,83149,20467.900
22. Juli 2022146,82148,77146,49148,22147,60676.500
21. Juli 2022144,74146,06143,32145,95145,34942.300
20. Juli 2022147,48147,48144,11144,71144,10825.100
19. Juli 2022146,34147,47145,53146,77146,15667.200
18. Juli 2022148,04148,04144,91145,07144,46645.100
15. Juli 2022147,68148,93145,35148,57147,94766.700
14. Juli 2022144,97146,79144,76146,54145,92757.300
13. Juli 2022146,67149,20146,23148,02147,40599.400
12. Juli 2022149,38151,94147,37148,03147,41549.200
11. Juli 2022150,41151,21148,03150,17149,54607.200
08. Juli 2022152,48153,18150,76150,86150,23437.800
07. Juli 2022152,13154,30151,05153,23152,59734.900
06. Juli 2022150,39153,54149,39152,24151,60640.600
05. Juli 2022152,75152,90147,73149,65149,021.228.900
01. Juli 2022149,52155,15149,12153,43152,781.477.500
30. Juni 2022145,49149,48144,05148,77148,14923.600
29. Juni 2022145,61146,27144,50145,82145,21671.300
28. Juni 2022149,09149,51144,98145,10144,49772.700
27. Juni 2022147,88149,20147,05148,95148,32881.800
24. Juni 2022146,03148,66144,67148,34147,721.079.400
23. Juni 2022137,98144,77137,75144,58143,971.136.400
22. Juni 2022133,16138,99133,16137,01136,43897.400
21. Juni 2022132,90135,03132,23134,44133,87953.900
17. Juni 2022129,66132,68129,45131,84131,291.640.400
16. Juni 2022132,58133,36129,92130,88130,331.070.000
15. Juni 2022134,69137,33132,39135,02134,451.061.900
14. Juni 2022140,71140,71132,16133,47132,911.299.500
13. Juni 2022145,82145,87140,15140,66140,071.044.500
10. Juni 2022148,09149,80146,11148,27147,65845.000
09. Juni 2022153,11154,85150,43150,56149,93704.600
08. Juni 2022155,86156,39152,91153,60152,95532.000
07. Juni 2022154,65157,21153,57156,85156,19827.900
06. Juni 2022156,16157,27154,92155,10154,45606.300
03. Juni 2022154,05156,46153,67155,15154,50768.700
02. Juni 2022152,74155,28150,18155,06154,41812.900
01. Juni 2022151,75153,70151,30151,92151,281.237.900
31. Mai 2022150,59151,84147,32151,25150,611.555.900
27. Mai 2022148,86152,09148,39151,76151,12843.700
26. Mai 2022148,37149,43147,81148,82148,19829.700
25. Mai 2022147,85148,64146,31146,89146,27677.200
24. Mai 2022148,42149,10144,13148,47147,851.315.500
23. Mai 2022147,28148,62146,14148,36147,74972.500
20. Mai 2022145,83146,66143,23145,57144,962.038.000
19. Mai 2022144,07145,47142,36145,05144,44940.300
18. Mai 2022146,45147,58143,92144,28143,67676.800
17. Mai 2022146,73146,73143,92146,41145,79664.300
16. Mai 2022146,34148,07145,70145,97145,36780.800
13. Mai 2022147,03147,91145,11146,48145,86710.800
12. Mai 2022144,24146,23143,74145,82145,211.255.200
11. Mai 2022143,64146,22143,14144,04143,431.004.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...