American Electric Power Company, Inc. AEP
NASDAQ · Vereinigte Staaten · Versorger
$118,64-0,66 (-0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $118,64 | -0,55 % | $120,05 | $120,32 | $118,61 | 4,11M |
| 2026-09-29 | $119,30 | +0,93 % | $117,50 | $119,58 | $117,26 | 2,86M |
| 2026-09-28 | $118,20 | -0,13 % | $118,05 | $118,72 | $117,20 | 3,25M |
| 2026-09-25 | $118,35 | +0,66 % | $117,53 | $118,50 | $116,71 |
| 4,07M |
| 2026-09-24 | $117,57 | -0,70 % | $118,40 | $118,71 | $117,30 | 3,50M |
| 2026-09-23 | $118,40 | -1,55 % | $119,88 | $119,88 | $117,95 | 5,49M |
| 2026-09-22 | $120,27 | +0,20 % | $119,58 | $120,74 | $119,16 | 5,12M |
| 2026-09-21 | $120,03 | +0,02 % | $119,80 | $120,75 | $119,16 | 6,99M |
| 2026-09-18 | $120,00 | -1,33 % | $120,61 | $121,12 | $119,71 | 8,02M |
| 2026-09-17 | $121,62 | +0,77 % | $121,25 | $121,71 | $120,43 | 4,84M |
| 2026-09-16 | $120,69 | +0,07 % | $120,86 | $121,72 | $120,07 | 4,04M |
| 2026-09-15 | $120,61 | -1,33 % | $122,68 | $122,78 | $120,41 | 3,19M |
| 2026-09-14 | $122,23 | -0,89 % | $123,62 | $123,81 | $121,74 | 3,17M |
| 2026-09-11 | $123,33 | -0,11 % | $124,50 | $125,00 | $122,92 | 2,20M |
| 2026-09-10 | $123,47 | -0,96 % | $125,05 | $125,74 | $123,34 | 3,34M |
| 2026-09-09 | $124,67 | -0,60 % | $125,45 | $126,17 | $123,92 | 3,67M |
| 2026-09-08 | $125,42 | +0,74 % | $124,47 | $126,34 | $124,12 | 4,02M |
| 2026-09-04 | $124,50 | -0,17 % | $124,18 | $125,50 | $124,00 | 3,15M |
| 2026-09-03 | $124,71 | +0,92 % | $123,75 | $125,32 | $123,65 | 2,28M |
| 2026-09-02 | $123,57 | +0,50 % | $122,75 | $123,93 | $121,50 | 2,84M |
| 2026-09-01 | $122,96 | +0,43 % | $122,83 | $123,58 | $122,14 | 2,98M |
| 2026-08-31 | $122,43 | +0,10 % | $122,31 | $122,69 | $121,50 | 4,15M |
| 2026-08-28 | $122,31 | -0,33 % | $123,38 | $123,85 | $121,88 | 2,61M |
| 2026-08-27 | $122,71 | -0,53 % | $122,24 | $123,02 | $121,64 | 2,71M |
| 2026-08-26 | $123,36 | +0,48 % | $122,92 | $124,09 | $122,72 | 3,77M |
| 2026-08-25 | $122,77 | +0,65 % | $121,98 | $123,16 | $121,75 | 3,19M |
| 2026-08-24 | $121,98 | +0,86 % | $121,11 | $122,28 | $120,06 | 3,89M |
| 2026-08-21 | $120,94 | -3,79 % | $126,15 | $126,17 | $120,52 | 5,25M |
| 2026-08-20 | $125,70 | -0,45 % | $126,19 | $127,54 | $125,67 | 3,36M |
| 2026-08-19 | $126,27 | -0,06 % | $127,36 | $127,43 | $125,23 | 2,69M |
| 2026-08-18 | $126,35 | -0,14 % | $128,18 | $128,62 | $126,15 | 2,92M |
| 2026-08-17 | $126,53 | +0,74 % | $124,88 | $126,68 | $124,78 | 2,92M |
| 2026-08-14 | $125,60 | +0,18 % | $124,87 | $126,00 | $124,86 | 2,36M |
| 2026-08-13 | $125,38 | +0,59 % | $124,74 | $125,90 | $124,57 | 2,25M |
| 2026-08-12 | $124,65 | +0,87 % | $123,62 | $124,71 | $123,41 | 2,36M |
| 2026-08-11 | $123,58 | +0,60 % | $122,53 | $123,82 | $122,28 | 2,69M |
| 2026-08-10 | $122,84 | -2,30 % | $125,05 | $125,68 | $122,25 | 4,66M |
| 2026-08-07 | $125,73 | +0,38 % | $124,99 | $126,37 | $124,20 | 4,31M |
| 2026-08-06 | $125,26 | -0,96 % | $127,98 | $128,30 | $124,31 | 3,09M |
| 2026-08-05 | $126,47 | -1,46 % | $128,89 | $128,89 | $124,50 | 7,31M |
| 2026-08-04 | $128,35 | +0,02 % | $128,04 | $128,83 | $126,27 | 3,96M |
| 2026-08-03 | $128,32 | +0,37 % | $128,10 | $128,88 | $126,37 | 4,88M |
| 2026-07-31 | $127,85 | +0,05 % | $128,00 | $129,14 | $126,83 | 5,72M |
| 2026-07-30 | $127,78 | -1,25 % | $128,72 | $130,49 | $127,32 | 5,72M |
| 2026-07-29 | $129,40 | -2,72 % | $133,80 | $134,13 | $129,03 | 4,23M |
| 2026-07-28 | $133,02 | -0,43 % | $134,09 | $135,99 | $132,98 | 3,92M |
| 2026-07-27 | $133,59 | -1,44 % | $135,18 | $135,77 | $133,28 | 2,60M |
| 2026-07-24 | $135,54 | +0,46 % | $135,43 | $136,57 | $135,12 | 3,18M |
| 2026-07-23 | $134,92 | +1,39 % | $132,34 | $135,16 | $132,34 | 3,42M |
| 2026-07-22 | $133,07 | +1,98 % | $131,70 | $133,28 | $131,15 | 2,86M |
| 2026-07-21 | $130,48 | -0,43 % | $130,50 | $131,18 | $129,51 | 3,89M |
| 2026-07-20 | $131,05 | -0,82 % | $132,65 | $133,60 | $130,56 | 3,05M |
| 2026-07-17 | $132,14 | -0,74 % | $135,39 | $135,67 | $131,78 | 4,32M |
| 2026-07-16 | $133,13 | +0,48 % | $132,10 | $134,06 | $131,73 | 3,86M |
| 2026-07-15 | $132,50 | -1,81 % | $134,46 | $135,00 | $132,37 | 3,32M |
| 2026-07-14 | $134,94 | -0,51 % | $135,74 | $136,60 | $134,54 | 4,54M |
| 2026-07-13 | $135,63 | +0,15 % | $135,57 | $136,52 | $135,09 | 3,46M |
| 2026-07-10 | $135,43 | +1,18 % | $133,84 | $135,55 | $133,84 | 3,22M |
| 2026-07-09 | $133,85 | -1,51 % | $135,90 | $136,52 | $133,52 | 5,55M |
| 2026-07-08 | $135,90 | -1,19 % | $137,64 | $138,23 | $135,54 | 3,59M |
| 2026-07-07 | $137,53 | +1,14 % | $137,52 | $140,58 | $137,29 | 3,68M |
| 2026-07-06 | $135,98 | -1,83 % | $137,89 | $138,46 | $135,23 | 7,30M |
| 2026-07-02 | $138,51 | +2,56 % | $135,88 | $138,60 | $135,66 | 8,80M |
| 2026-07-01 | $135,05 | -1,29 % | $136,87 | $137,36 | $134,47 | 4,97M |
| 2026-06-30 | $136,81 | -0,84 % | $137,00 | $138,02 | $136,12 | 6,68M |
| 2026-06-29 | $137,97 | -0,52 % | $139,03 | $139,33 | $136,56 | 6,77M |
| 2026-06-26 | $138,69 | +1,23 % | $138,03 | $139,08 | $137,60 | 8,13M |
| 2026-06-25 | $137,00 | +1,51 % | $135,23 | $137,54 | $135,01 | 4,48M |
| 2026-06-24 | $134,96 | +0,91 % | $134,22 | $135,50 | $132,92 | 6,01M |
| 2026-06-23 | $133,74 | +2,64 % | $131,43 | $134,05 | $130,25 | 10,42M |
| 2026-06-22 | $130,30 | +2,04 % | $128,19 | $130,88 | $127,94 | 6,59M |
| 2026-06-18 | $127,69 | -0,45 % | $128,66 | $129,65 | $126,98 | 10,16M |
| 2026-06-17 | $128,27 | -1,14 % | $128,78 | $130,07 | $127,32 | 6,11M |
| 2026-06-16 | $129,75 | +0,34 % | $129,81 | $131,26 | $129,13 | 5,20M |
| 2026-06-15 | $129,31 | +0,06 % | $128,32 | $130,05 | $127,60 | 5,29M |
| 2026-06-12 | $129,23 | +0,58 % | $128,60 | $129,51 | $128,00 | 4,16M |
| 2026-06-11 | $128,48 | -0,04 % | $128,61 | $130,01 | $128,29 | 4,63M |
| 2026-06-10 | $128,53 | +0,60 % | $128,47 | $128,94 | $127,05 | 5,82M |
| 2026-06-09 | $127,76 | +0,78 % | $126,62 | $128,38 | $126,08 | 5,57M |
| 2026-06-08 | $126,77 | -1,84 % | $129,08 | $129,44 | $126,40 | 5,41M |
| 2026-06-05 | $129,14 | +1,06 % | $128,50 | $130,22 | $128,21 | 3,54M |
| 2026-06-04 | $127,79 | +1,17 % | $127,37 | $127,97 | $125,96 | 4,82M |
| 2026-06-03 | $126,31 | -0,63 % | $127,20 | $129,59 | $126,26 | 4,95M |
| 2026-06-02 | $127,11 | +2,68 % | $124,21 | $127,15 | $124,00 | 4,36M |
| 2026-06-01 | $123,79 | -2,27 % | $125,67 | $125,67 | $123,74 | 3,27M |
| 2026-05-29 | $126,67 | -0,85 % | $127,64 | $127,89 | $126,14 | 5,66M |
| 2026-05-28 | $127,76 | -1,40 % | $129,57 | $129,77 | $126,70 | 4,53M |
| 2026-05-27 | $129,57 | -1,02 % | $130,10 | $131,00 | $129,38 | 3,18M |
| 2026-05-26 | $130,90 | -0,52 % | $131,94 | $132,12 | $130,52 | 6,00M |
| 2026-05-22 | $131,59 | +1,53 % | $129,66 | $131,75 | $129,58 | 3,28M |