WAT - Waters Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2019227,20228,12225,43226,63226,63350.700
06. Dez. 2019225,52228,27224,51226,30226,30400.700
05. Dez. 2019222,09225,78222,00223,70223,70425.100
04. Dez. 2019221,38226,61221,38224,95224,95599.100
03. Dez. 2019221,13222,28219,74221,36221,36341.500
02. Dez. 2019222,45224,22222,23223,11223,11322.400
29. Nov. 2019223,43224,78221,78222,07222,07215.800
27. Nov. 2019222,50224,15221,36223,55223,55233.900
26. Nov. 2019221,06222,23219,42222,06222,06386.700
25. Nov. 2019220,52222,65220,13221,24221,24487.300
22. Nov. 2019218,00219,90217,08218,72218,72329.300
21. Nov. 2019217,71218,60216,24217,72217,72327.900
20. Nov. 2019218,41220,39216,10217,71217,71438.700
19. Nov. 2019216,65220,53216,04219,72219,72313.100
18. Nov. 2019216,07218,13215,95216,34216,34439.100
15. Nov. 2019213,68218,18212,38217,32217,32362.600
14. Nov. 2019213,61214,64212,51213,48213,48283.100
13. Nov. 2019212,50215,00211,60213,39213,39407.900
12. Nov. 2019210,33214,19209,58212,58212,58377.400
11. Nov. 2019209,16210,21207,68209,57209,57289.700
08. Nov. 2019211,33212,99208,88210,08210,08395.500
07. Nov. 2019214,09214,82211,47211,98211,98423.000
06. Nov. 2019213,45213,76211,80213,07213,07365.400
05. Nov. 2019214,63216,28212,87213,58213,58399.900
04. Nov. 2019217,38217,89214,38214,99214,99764.000
01. Nov. 2019213,84218,00213,30215,09215,09496.200
31. Okt. 2019214,76214,76209,28211,62211,62525.000
30. Okt. 2019213,19215,02208,97215,00215,00566.800
29. Okt. 2019205,89214,72204,58214,29214,291.122.100
28. Okt. 2019218,25222,50218,25220,11220,11658.800
25. Okt. 2019215,07220,07214,52218,11218,11447.400
24. Okt. 2019214,09216,37212,98215,85215,85537.200
23. Okt. 2019219,81220,03212,81214,47214,47817.100
22. Okt. 2019218,54221,43216,82219,08219,08628.400
21. Okt. 2019217,13217,43215,69217,34217,34498.500
18. Okt. 2019215,28216,80214,44215,75215,75348.900
17. Okt. 2019214,55216,10214,47214,76214,76325.600
16. Okt. 2019214,33215,92212,88213,59213,59327.300
15. Okt. 2019215,26216,89215,14215,39215,39374.000
14. Okt. 2019213,27216,61212,68213,87213,87574.100
11. Okt. 2019215,21216,45212,75213,62213,62538.600
10. Okt. 2019208,39212,03207,69211,30211,30584.400
09. Okt. 2019207,21209,20205,57208,35208,35626.800
08. Okt. 2019214,58220,15207,20208,01208,011.008.800
07. Okt. 2019225,29226,95223,42223,48223,48394.000
04. Okt. 2019225,82227,99223,41227,00227,00420.900
03. Okt. 2019221,81224,93218,70224,56224,56695.700
02. Okt. 2019222,09223,12219,87221,99221,99528.400
01. Okt. 2019224,43225,55221,82224,20224,20497.100
30. Sept. 2019222,69226,47222,69223,23223,23459.600
27. Sept. 2019218,72222,89218,28222,53222,53557.800
26. Sept. 2019220,50220,61216,30217,23217,23509.400
25. Sept. 2019220,73220,73216,29220,20220,20501.700
24. Sept. 2019228,53228,62220,35221,04221,04616.000
23. Sept. 2019227,86229,23226,43227,79227,79449.300
20. Sept. 2019228,90231,67228,28228,70228,701.334.100
19. Sept. 2019228,11229,21227,51228,70228,70521.600
18. Sept. 2019228,60228,97225,78228,34228,34509.500
17. Sept. 2019231,57231,66228,61228,69228,69439.600
16. Sept. 2019230,14232,25230,14231,52231,52478.800
13. Sept. 2019231,95234,90229,90232,13232,13481.600
12. Sept. 2019233,61237,51232,78232,78232,78690.900
11. Sept. 2019224,20234,82224,20231,26231,26845.200
10. Sept. 2019216,57223,27215,61223,19223,19607.900
09. Sept. 2019217,80217,80213,34217,07217,07373.300
06. Sept. 2019219,10219,10216,50217,24217,24482.100
05. Sept. 2019214,33219,11214,13218,12218,12607.400
04. Sept. 2019213,71214,61210,41212,19212,19466.400
03. Sept. 2019210,42213,43209,32211,59211,59641.000
30. Aug. 2019212,30213,87211,34211,89211,89497.200
29. Aug. 2019209,17211,67208,51210,92210,92437.500
28. Aug. 2019203,50206,63202,02206,35206,35281.000
27. Aug. 2019204,11205,05202,68204,19204,19370.100
26. Aug. 2019206,12206,91202,04203,05203,05449.200
23. Aug. 2019209,52211,61204,10204,96204,96657.200
22. Aug. 2019210,96211,98208,40209,99209,99362.800
21. Aug. 2019209,19210,95207,68210,18210,18287.100
20. Aug. 2019209,29210,84207,40207,53207,53376.400
19. Aug. 2019207,60210,95207,50209,87209,87542.900
16. Aug. 2019203,99207,09202,91205,54205,54651.800
15. Aug. 2019201,95203,28200,56202,26202,26463.400
14. Aug. 2019205,41206,09199,87200,04200,04561.000
13. Aug. 2019205,32209,82204,78208,08208,08548.800
12. Aug. 2019211,02211,25205,38205,83205,83590.300
09. Aug. 2019211,95213,37210,53212,01212,01490.400
08. Aug. 2019211,05213,22210,42212,97212,97399.700
07. Aug. 2019207,32211,33205,85210,35210,35541.100
06. Aug. 2019206,36209,69205,71209,61209,61521.700
05. Aug. 2019205,43207,47202,55204,31204,31644.000
02. Aug. 2019211,88211,88207,68209,52209,52472.000
01. Aug. 2019211,22214,26209,79211,76211,76553.600
31. Juli 2019214,00217,00210,30210,56210,56675.500
30. Juli 2019209,94217,59207,95213,32213,321.168.600
29. Juli 2019218,08220,41217,72219,14219,14804.400
26. Juli 2019218,92219,91217,29217,63217,63623.800
25. Juli 2019218,06219,00217,23218,25218,25344.300
24. Juli 2019217,29218,56216,05218,50218,50587.200
23. Juli 2019216,69219,28215,61218,61218,61437.300
22. Juli 2019214,16217,84213,45216,01216,01420.500
19. Juli 2019215,66217,00213,69213,72213,72560.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen