Holen Sie sich die Stockscreener-App
137.11
1.34%
1.81
Handel nachbörslich:
137.11
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
American Water Works Co Inc-Aktien (AWK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $137.1 | $134.5 | $2.59 | 884,738.0 | +1.34% |
| 2024-11-04 | $136.5 | $134.0 | $2.46 | 1,535,553.0 | -0.51% |
| 2024-11-01 | $138.9 | $136.0 | $2.92 | 975,676.0 | -1.53% |
| 2024-10-31 | $140.0 | $135.0 | $4.99 | 1,495,951.0 | +1.78% |
| 2024-10-30 | $136.9 | $135.5 | $1.38 | 1,242,157.0 | -0.08% |
| 2024-10-29 | $138.1 | $135.8 | $2.38 | 1,010,937.0 | -2.15% |
| 2024-10-28 | $139.9 | $138.2 | $1.72 | 528,846.0 | +0.82% |
| 2024-10-25 | $140.3 | $137.6 | $2.69 | 565,463.0 | -1.53% |
| 2024-10-24 | $143.0 | $139.7 | $3.23 | 691,197.0 | -1.63% |
| 2024-10-23 | $142.7 | $141.1 | $1.60 | 1,146,319.0 | +0.97% |
| 2024-10-22 | $141.0 | $138.9 | $2.06 | 846,004.0 | -0.21% |
| 2024-10-21 | $142.8 | $140.7 | $2.09 | 539,594.0 | -0.64% |
| 2024-10-18 | $142.2 | $139.1 | $3.11 | 774,856.0 | +0.83% |
| 2024-10-17 | $142.5 | $140.2 | $2.27 | 567,700.0 | -1.26% |
| 2024-10-16 | $142.8 | $141.3 | $1.56 | 639,664.0 | +0.98% |
| 2024-10-15 | $142.7 | $140.3 | $2.35 | 806,983.0 | +0.59% |
| 2024-10-14 | $140.7 | $139.0 | $1.74 | 575,537.0 | +1.08% |
| 2024-10-11 | $139.0 | $136.7 | $2.33 | 660,291.0 | +1.95% |
| 2024-10-10 | $136.8 | $133.6 | $3.18 | 852,189.0 | +0.03% |
| 2024-10-09 | $137.8 | $135.5 | $2.31 | 832,838.0 | -0.88% |
| 2024-10-08 | $138.4 | $137.2 | $1.24 | 886,124.0 | +0.29% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Water Works Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Water Works Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $138.9 | $134.0 | $4.89 | 4,280,705.0 | -0.72% |
| 2024-10 | $147.2 | $133.6 | $13.61 | 20,174,647.0 | -5.56% |
| 2024-09 | $150.7 | $142.5 | $8.16 | 20,665,565.0 | +2.18% |
| 2024-08 | $149.0 | $138.9 | $10.11 | 18,239,883.0 | +0.53% |
| 2024-07 | $144.3 | $127.2 | $17.10 | 17,314,796.0 | +10.22% |
| 2024-06 | $133.3 | $127.1 | $6.25 | 18,110,008.0 | -1.23% |
| 2024-05 | $135.7 | $122.1 | $13.62 | 28,347,127.0 | +6.91% |
| 2024-04 | $123.1 | $113.3 | $9.76 | 30,853,977.0 | +0.09% |
| 2024-03 | $122.4 | $116.4 | $6.03 | 33,217,973.0 | +3.10% |
| 2024-02 | $125.4 | $116.7 | $8.66 | 32,557,288.0 | -4.42% |
| 2024-01 | $134.8 | $121.4 | $13.46 | 22,166,846.0 | -6.04% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $137.4 | $129.8 | $7.66 | 18,815,734.0 | +0.11% |
| 2023-11 | $133.0 | $116.0 | $17.02 | 26,954,211.0 | +12.06% |
| 2023-10 | $123.4 | $114.2 | $9.12 | 29,300,252.0 | -4.99% |
| 2023-09 | $141.2 | $122.3 | $18.88 | 21,836,279.0 | -10.75% |
| 2023-08 | $147.6 | $136.6 | $11.03 | 19,522,029.0 | -5.89% |
| 2023-07 | $151.2 | $139.7 | $11.51 | 17,773,624.0 | +3.28% |
| 2023-06 | $150.0 | $139.0 | $11.02 | 21,900,487.0 | -1.18% |
| 2023-05 | $151.2 | $140.5 | $10.75 | 17,947,045.0 | -2.56% |
| 2023-04 | $153.4 | $144.0 | $9.42 | 15,360,735.0 | +1.20% |
| 2023-03 | $147.2 | $132.9 | $14.38 | 39,391,063.0 | +4.35% |
| 2023-02 | $162.6 | $138.5 | $24.08 | 22,166,871.0 | -10.29% |
| 2023-01 | $162.4 | $148.2 | $14.23 | 14,644,173.0 | +2.67% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $161.9 | $149.1 | $12.82 | 15,008,357.0 | +0.43% |
| 2022-11 | $153.4 | $135.6 | $17.76 | 18,507,262.0 | +4.42% |
| 2022-10 | $146.1 | $122.8 | $23.31 | 20,893,516.0 | +11.66% |
| 2022-09 | $157.1 | $129.9 | $27.19 | 16,003,560.0 | -12.32% |
| 2022-08 | $159.9 | $148.3 | $11.64 | 14,107,893.0 | -4.50% |
| 2022-07 | $157.4 | $143.3 | $14.05 | 14,008,119.0 | +4.48% |
| 2022-06 | $157.3 | $129.4 | $27.82 | 19,253,641.0 | -1.64% |
| 2022-05 | $154.9 | $142.4 | $12.57 | 21,094,634.0 | -1.84% |
| 2022-04 | $173.9 | $153.7 | $20.14 | 16,169,069.0 | -6.92% |
| 2022-03 | $167.5 | $148.7 | $18.79 | 21,607,909.0 | +9.56% |
| 2022-02 | $161.4 | $144.2 | $17.24 | 24,895,164.0 | -6.04% |
| 2022-01 | $189.2 | $153.4 | $35.89 | 20,473,244.0 | -14.86% |
3.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):