Deutsche Märkte geschlossen

Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,06+0,13 (+0,28%)
Börsenschluss: 04:00PM EST
47,06 -0,01 (-0,01%)
Nachbörse: 06:50PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202346,9347,3346,6847,0647,06782.077
26. Jan. 202346,8347,0646,5746,9346,93564.500
25. Jan. 202346,4346,9346,1046,9246,92988.900
24. Jan. 202346,2147,0146,0246,8646,86814.400
23. Jan. 202346,5046,8546,0046,4646,461.050.300
20. Jan. 202346,5446,6546,0046,5446,541.252.500
19. Jan. 202347,0047,0946,4146,5046,50543.800
18. Jan. 202348,3448,3446,7547,0747,07706.200
17. Jan. 202348,7049,0648,2048,2348,23652.700
13. Jan. 202348,9549,1348,5448,7948,79738.300
12. Jan. 202348,9649,2848,6948,9948,99819.500
11. Jan. 202348,8149,1648,6648,9148,911.023.200
10. Jan. 202348,7048,8748,4848,8048,80678.000
09. Jan. 202348,6249,2148,4548,7148,711.045.800
06. Jan. 202348,4349,0648,1448,8148,81852.500
05. Jan. 202348,5048,6747,7047,8947,89883.100
04. Jan. 202348,5049,1548,2748,7648,76988.100
03. Jan. 202348,1348,4747,5548,1648,161.030.300
30. Dez. 202248,3048,5347,2547,7347,73894.400
29. Dez. 202248,1148,9048,1048,4248,42822.300
28. Dez. 202248,1548,6547,8247,8747,87733.400
27. Dez. 202247,5348,2047,4048,0948,09447.900
23. Dez. 202247,2347,6247,0447,5747,57539.500
22. Dez. 202247,5647,6246,3547,2047,20901.600
21. Dez. 202246,9447,4646,7147,4447,441.169.100
20. Dez. 202246,5446,9246,2046,7046,70907.200
19. Dez. 202246,5747,2046,2746,6146,611.176.200
16. Dez. 202246,9747,2446,1346,5046,503.025.300
15. Dez. 202248,4948,5947,3647,5147,51767.900
14. Dez. 202248,7549,3848,3548,7448,74971.200
13. Dez. 202249,4349,8948,3248,6548,651.417.200
12. Dez. 202248,6548,6548,1348,6248,621.036.400
09. Dez. 202247,9948,7147,8348,2348,231.049.400
08. Dez. 202247,9248,5147,8848,2648,26805.600
07. Dez. 202247,9748,3147,7548,0948,091.335.200
06. Dez. 202247,8948,1647,1647,9647,96725.200
05. Dez. 202247,9548,1747,6848,0448,04617.500
02. Dez. 202248,0848,5147,8348,3248,32872.100
01. Dez. 202248,7349,0848,1048,3648,36994.300
30. Nov. 202246,8248,3646,6348,2448,242.507.600
29. Nov. 202247,3947,3946,8147,0547,05743.400
28. Nov. 202248,1348,2147,5047,6747,67733.300
25. Nov. 202248,4148,9048,4148,6748,67417.200
23. Nov. 202247,6848,3347,6448,3048,301.082.400
22. Nov. 202247,3047,8247,0847,7547,75775.900
21. Nov. 202247,3248,0147,0147,3047,30766.300
18. Nov. 202246,6447,2046,4947,1247,12668.400
17. Nov. 202246,7546,9745,6846,0646,06746.300
16. Nov. 202247,1947,8547,0447,2047,201.130.700
15. Nov. 202247,0447,6046,8247,3147,31960.700
14. Nov. 202246,6047,3946,5646,6446,641.315.600
11. Nov. 202246,1046,6145,7746,5746,571.287.900
10. Nov. 202245,2246,6445,0046,4146,411.513.700
09. Nov. 202244,2644,5043,8043,8143,81911.100
08. Nov. 202244,2044,9143,9344,7144,71784.100
07. Nov. 202244,0344,4543,0144,0044,001.090.600
04. Nov. 202243,9545,0143,6644,2144,211.137.800
03. Nov. 202243,2043,9542,8543,8243,82816.100
02. Nov. 202244,1144,9443,6043,7143,71986.000
01. Nov. 202244,3644,5543,9244,1444,141.012.000
31. Okt. 202244,1044,6343,9244,2244,222.762.300
28. Okt. 202243,6744,2843,5744,1844,18989.300
27. Okt. 202243,1444,1243,0443,5643,561.107.600
26. Okt. 202242,6143,0642,3942,6442,641.093.300
25. Okt. 202241,4842,5441,3942,3742,371.274.500
24. Okt. 202241,1241,6140,6341,3241,321.048.900
21. Okt. 202239,9941,3039,4240,8940,892.311.600
20. Okt. 202241,1241,3539,5439,7339,73996.600
19. Okt. 202241,2141,6040,8541,3441,34933.500
18. Okt. 202241,5842,3841,4041,7541,751.099.800
17. Okt. 202240,4341,7240,4340,9540,951.587.600
14. Okt. 202240,5641,0239,7439,9139,911.215.200
13. Okt. 202238,7740,4538,5040,2740,271.144.100
12. Okt. 202240,6840,7539,3739,4139,411.080.500
11. Okt. 202240,4941,1840,3340,7240,721.187.100
10. Okt. 202240,5841,2140,5840,6340,631.591.800
07. Okt. 202241,4441,4840,3140,5440,54925.000
06. Okt. 202242,4442,4441,3341,5641,561.009.200
05. Okt. 202243,2543,3542,3042,6842,68917.100
04. Okt. 202243,9544,3443,2743,8243,82997.200
03. Okt. 202242,1644,2742,0643,7543,752.367.300
30. Sept. 202242,6742,8041,3241,3841,381.708.300
29. Sept. 202243,1043,1842,1942,3342,331.272.600
28. Sept. 202243,3743,8542,7643,5143,511.202.900
27. Sept. 202243,7243,9342,2342,7542,751.571.100
26. Sept. 202244,1444,2243,2243,4643,461.094.800
23. Sept. 202244,6444,6743,7544,3444,341.146.300
22. Sept. 202245,2645,2644,6845,0645,06826.200
21. Sept. 202246,3946,7645,2845,3145,311.428.000
20. Sept. 202245,4246,3745,3245,9045,901.549.300
19. Sept. 202245,4345,8644,9645,8345,831.516.600
16. Sept. 202245,6446,1245,5445,5745,572.783.400
15. Sept. 202246,8446,8945,6245,6845,681.474.600
14. Sept. 202246,8847,6046,7947,0247,021.051.900
13. Sept. 202247,6147,8146,8746,9246,921.462.300
12. Sept. 202247,7748,4247,6348,3048,301.405.900
09. Sept. 202248,6248,6947,7847,8147,811.370.100
08. Sept. 202248,7349,0348,4548,6648,661.102.800
07. Sept. 202249,1649,5248,2648,8148,811.843.400
06. Sept. 202249,3949,6448,8149,0649,06850.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...