148.60
0.29%
-0.34
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 |
---|---|---|---|---|---|
2024-09-19 | $148.9 | $147.2 | $1.79 | 422,708.0 | -0.29% |
2024-09-18 | $150.2 | $148.1 | $2.05 | 1,158,796.0 | -0.64% |
2024-09-17 | $150.7 | $148.8 | $1.85 | 1,004,584.0 | +0.54% |
2024-09-16 | $149.8 | $148.5 | $1.26 | 687,544.0 | +0.65% |
2024-09-13 | $148.2 | $146.6 | $1.59 | 708,000.0 | +0.68% |
2024-09-12 | $147.7 | $145.5 | $2.26 | 595,892.0 | +0.06% |
2024-09-11 | $148.0 | $144.8 | $3.22 | 988,606.0 | -0.78% |
2024-09-10 | $148.5 | $145.8 | $2.70 | 931,198.0 | +1.50% |
2024-09-09 | $146.1 | $143.6 | $2.44 | 802,068.0 | +1.44% |
2024-09-06 | $145.6 | $143.6 | $2.00 | 841,033.0 | -0.39% |
2024-09-05 | $145.4 | $144.0 | $1.43 | 658,043.0 | +0.25% |
2024-09-04 | $145.7 | $143.0 | $2.72 | 791,456.0 | +0.47% |
2024-09-03 | $145.2 | $142.5 | $2.72 | 866,372.0 | +0.25% |
2024-08-30 | $143.5 | $141.1 | $2.45 | 1,739,069.0 | +0.92% |
2024-08-29 | $142.4 | $140.7 | $1.68 | 789,058.0 | +0.04% |
2024-08-28 | $143.3 | $139.8 | $3.53 | 954,324.0 | +1.14% |
2024-08-27 | $141.7 | $139.7 | $2.03 | 528,195.0 | -0.63% |
2024-08-26 | $142.2 | $140.5 | $1.74 | 404,664.0 | +0.46% |
2024-08-23 | $141.1 | $139.5 | $1.60 | 496,157.0 | +0.29% |
2024-08-22 | $141.2 | $138.9 | $2.26 | 755,466.0 | -0.53% |
2024-08-21 | $141.4 | $140.0 | $1.36 | 607,891.0 | -0.35% |
2024-08-20 | $142.1 | $140.9 | $1.16 | 468,074.0 | -0.21% |
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 |
---|---|---|---|---|---|
2024-09 | $150.7 | $142.5 | $8.16 | 10,456,300.0 | +3.76% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):