Deutsche Märkte öffnen in 6 Stunden 3 Minuten

Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,75-0,71 (-1,63%)
Börsenschluss: 04:00PM EDT
43,80 +1,05 (+2,46%)
Nachbörse: 07:06PM EDT
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202243,7243,8942,2342,7542,751.571.088
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. 202245,6446,1245,5445,5745,572.766.500
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
02. Sept. 202249,8250,3548,9249,1649,16872.700
01. Sept. 202249,1249,7848,8949,7349,73818.300
31. Aug. 202249,5849,6849,0849,1549,151.659.500
30. Aug. 202250,3850,3949,2049,4349,43712.800
29. Aug. 202250,1150,6649,6550,2850,28773.500
26. Aug. 202251,2951,2950,0650,2850,28632.600
25. Aug. 202251,0751,2850,6551,2351,23656.800
24. Aug. 202250,7550,9550,3450,9550,95932.100
23. Aug. 202250,8750,9450,2450,6650,66624.100
22. Aug. 202251,3951,6550,8250,9750,97953.000
19. Aug. 202252,2052,2751,6651,7551,75779.700
18. Aug. 202252,1052,4351,8852,2952,29649.500
17. Aug. 202251,7952,2051,5651,9151,91833.200
16. Aug. 202252,2652,3451,8251,9651,96752.400
15. Aug. 202251,7752,4051,7752,3752,37627.300
12. Aug. 202250,7151,9450,5951,9251,92766.700
11. Aug. 202251,3251,5550,4050,4250,42873.800
11. Aug. 20220.287 Dividende
10. Aug. 202251,4951,6551,0351,5251,231.012.100
09. Aug. 202250,8351,2950,8151,2650,971.123.100
08. Aug. 202250,9951,4950,2350,6950,41964.300
05. Aug. 202251,5351,5350,2550,7350,451.098.600
04. Aug. 202252,2552,2551,3551,5651,271.083.400
03. Aug. 202251,6152,0351,1451,9451,651.095.400
02. Aug. 202252,0752,2651,4551,5951,30762.800
01. Aug. 202251,6352,1951,6051,8351,54830.200
29. Juli 202251,2551,9950,9851,9451,651.786.000
28. Juli 202250,2551,2050,0051,1650,88752.400
27. Juli 202249,5750,1249,4850,1149,83724.100
26. Juli 202249,1949,7649,1849,7149,43744.500
25. Juli 202248,8849,5048,5949,3749,09910.300
22. Juli 202248,5049,0948,2548,6848,411.052.700
21. Juli 202247,3148,2346,9948,2247,95802.300
20. Juli 202247,5647,7347,0447,3547,091.049.600
19. Juli 202247,2947,4947,0247,4347,17592.800
18. Juli 202247,5247,5746,8346,8946,63927.300
15. Juli 202247,1247,7246,5347,5247,261.067.800
14. Juli 202245,5746,6345,4746,5746,311.000.300
13. Juli 202245,6046,7245,5046,2646,001.032.800
12. Juli 202246,3446,8445,6945,8145,55706.400
11. Juli 202246,3046,6946,0046,4446,18468.800
08. Juli 202247,1747,2346,3346,4546,19679.100
07. Juli 202246,7747,2846,7047,1046,84999.600
06. Juli 202246,1347,0345,8346,7046,44917.500
05. Juli 202247,0747,0745,1246,0845,82902.900
01. Juli 202246,2247,4646,0347,4447,181.501.900
30. Juni 202245,1746,1145,0045,8545,591.426.700
29. Juni 202245,5945,8545,2845,6045,35676.600
28. Juni 202246,2546,7745,4645,5745,32746.500
27. Juni 202245,9046,2345,7046,1145,85603.300
24. Juni 202245,1346,2344,9945,9645,702.122.300
23. Juni 202243,3044,8942,9644,8744,621.053.300
22. Juni 202241,6443,1941,6442,9942,751.009.500
21. Juni 202241,7042,3041,5442,0641,83943.100
17. Juni 202241,5341,9840,9741,5841,352.002.600
16. Juni 202241,6141,8541,2341,4241,191.421.300
15. Juni 202242,2243,0841,8142,3642,121.275.600
14. Juni 202243,1043,1141,3541,8441,611.406.500
13. Juni 202244,8745,1042,9743,2443,00904.800
10. Juni 202245,4845,9744,8245,6245,37933.700
09. Juni 202246,6646,9745,7145,7545,50719.000
08. Juni 202247,4447,5246,4246,7746,51894.700
07. Juni 202246,9647,6946,7447,6547,38709.600
06. Juni 202247,6647,7247,1247,1346,87685.400
03. Juni 202246,7247,4246,6047,1646,90829.600
02. Juni 202246,9347,0745,7647,0546,791.177.700
01. Juni 202246,4746,9246,1846,6846,42920.100
31. Mai 202246,2046,5245,5346,2646,002.077.500
27. Mai 202245,8846,5745,7646,4146,151.195.100
26. Mai 202246,3446,3445,8345,8545,59654.000
25. Mai 202245,8946,2345,6446,0245,76753.100
24. Mai 202245,8546,1344,8146,0745,81975.000
23. Mai 202246,5146,7745,8646,0445,781.426.000
20. Mai 202245,9046,1445,1146,1045,841.059.000
19. Mai 202244,9745,7544,5345,6745,421.509.900
18. Mai 202245,8846,1044,7945,0144,76967.100
17. Mai 202245,7945,9944,8045,7745,52987.200
16. Mai 202245,2146,0544,8645,4545,201.483.400
13. Mai 202244,2845,7744,1745,3545,101.873.000
12. Mai 202242,8843,7642,6043,7443,502.899.800
12. Mai 20220.268 Dividende
11. Mai 202242,1143,6542,1043,1442,632.258.000
10. Mai 202243,4744,1942,0342,2641,761.220.800
09. Mai 202244,6744,7743,2043,4242,911.116.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...