A. O. Smith Corporation AOS
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$56,37-1,65 (-2,84 %)
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 | $56,37 | -2,84 % | $58,19 | $58,21 | $56,33 | 2,28M |
| 2026-09-29 | $58,02 | -0,62 % | $58,54 | $58,80 | $57,73 | 1,16M |
| 2026-09-28 | $58,38 | -0,46 % | $58,17 | $58,69 | $57,63 | 1,14M |
| 2026-09-25 | $58,65 | +1,65 % | $57,86 | $58,95 | $57,17 | 995,70K |
| 2026-09-24 | $57,70 | -0,07 % | $57,67 | $58,71 | $57,63 | 2,20M |
| 2026-09-23 | $57,74 | -0,72 % | $57,73 | $58,40 | $57,64 | 1,10M |
| 2026-09-22 | $58,16 | +2,11 % | $57,98 | $58,22 | $57,32 | 1,47M |
| 2026-09-21 | $56,96 | +0,02 % | $57,63 | $57,63 | $56,55 | 1,48M |
| 2026-09-18 | $56,95 | +0,04 % | $56,91 | $57,23 | $56,49 | 3,27M |
| 2026-09-17 | $56,93 | +0,07 % | $57,80 | $58,12 | $56,59 | 1,06M |
| 2026-09-16 | $56,89 | -0,58 % | $57,44 | $57,80 | $56,55 | 1,35M |
| 2026-09-15 | $57,22 | -0,28 % | $57,48 | $57,48 | $56,63 | 1,22M |
| 2026-09-14 | $57,38 | -0,02 % | $56,80 | $57,80 | $56,71 | 1,39M |
| 2026-09-11 | $57,39 | +1,20 % | $57,34 | $58,04 | $56,98 | 1,51M |
| 2026-09-10 | $56,71 | -1,94 % | $57,00 | $57,28 | $56,50 | 1,25M |
| 2026-09-09 | $57,83 | -1,68 % | $58,42 | $58,86 | $57,72 | 1,31M |
| 2026-09-08 | $58,82 | -2,74 % | $60,36 | $60,37 | $58,79 | 1,32M |
| 2026-09-04 | $60,48 | -0,08 % | $60,21 | $61,11 | $60,16 | 1,31M |
| 2026-09-03 | $60,53 | +2,14 % | $60,00 | $60,84 | $59,69 | 1,33M |
| 2026-09-02 | $59,26 | +1,32 % | $58,78 | $59,63 | $58,43 | 1,06M |
| 2026-09-01 | $58,49 | -1,08 % | $58,74 | $59,59 | $58,41 | 1,02M |
| 2026-08-31 | $59,13 | -2,07 % | $59,94 | $60,30 | $59,05 | 2,17M |
| 2026-08-28 | $60,38 | -2,53 % | $62,19 | $62,99 | $59,50 | 1,81M |
| 2026-08-27 | $61,95 | -0,85 % | $61,93 | $62,33 | $61,39 | 1,04M |
| 2026-08-26 | $62,48 | +0,53 % | $62,46 | $63,28 | $62,19 | 1,01M |
| 2026-08-25 | $62,15 | -0,91 % | $63,40 | $63,41 | $61,67 | 1,32M |
| 2026-08-24 | $62,72 | -0,57 % | $63,44 | $64,09 | $62,06 | 1,17M |
| 2026-08-21 | $63,08 | +1,04 % | $62,77 | $63,42 | $62,14 | 1,14M |
| 2026-08-20 | $62,43 | -2,15 % | $62,71 | $63,59 | $62,32 | 1,20M |
| 2026-08-19 | $63,80 | +4,83 % | $61,77 | $63,86 | $61,48 | 1,63M |
| 2026-08-18 | $60,86 | -0,88 % | $61,63 | $61,69 | $60,56 | 977,30K |
| 2026-08-17 | $61,40 | -1,24 % | $61,65 | $61,84 | $60,90 | 950,00K |
| 2026-08-14 | $62,17 | -0,53 % | $62,43 | $62,77 | $62,07 | 747,70K |
| 2026-08-13 | $62,50 | -0,14 % | $62,95 | $63,17 | $61,98 | 1,04M |
| 2026-08-12 | $62,59 | -1,70 % | $63,56 | $63,56 | $62,01 | 1,26M |
| 2026-08-11 | $63,67 | +2,02 % | $62,51 | $63,94 | $62,46 | 1,39M |
| 2026-08-10 | $62,41 | -2,45 % | $63,61 | $63,70 | $62,16 | 1,23M |
| 2026-08-07 | $63,98 | +1,57 % | $63,00 | $64,32 | $62,59 | 1,28M |
| 2026-08-06 | $62,99 | -0,30 % | $63,19 | $63,50 | $62,55 | 1,55M |
| 2026-08-05 | $63,18 | -0,30 % | $63,07 | $63,60 | $62,69 | 1,58M |
| 2026-08-04 | $63,37 | +4,35 % | $60,75 | $63,43 | $60,21 | 1,82M |
| 2026-08-03 | $60,73 | +1,00 % | $60,62 | $61,44 | $60,12 | 2,26M |
| 2026-07-31 | $60,13 | +0,54 % | $59,14 | $60,47 | $58,86 | 2,94M |
| 2026-07-30 | $59,81 | -3,59 % | $64,44 | $64,77 | $59,05 | 3,05M |
| 2026-07-29 | $62,04 | -3,08 % | $63,36 | $63,61 | $61,47 | 2,50M |
| 2026-07-28 | $64,01 | +2,51 % | $63,09 | $64,37 | $62,96 | 1,63M |
| 2026-07-27 | $62,44 | +2,73 % | $61,10 | $62,70 | $61,10 | 1,57M |
| 2026-07-24 | $60,78 | +2,17 % | $59,44 | $61,23 | $59,15 | 1,51M |
| 2026-07-23 | $59,49 | +0,24 % | $59,42 | $59,97 | $58,65 | 1,63M |
| 2026-07-22 | $59,35 | +1,00 % | $59,26 | $59,60 | $58,82 | 1,09M |
| 2026-07-21 | $58,76 | -0,20 % | $58,96 | $59,38 | $58,13 | 1,97M |
| 2026-07-20 | $58,88 | +0,05 % | $59,24 | $59,24 | $58,00 | 1,82M |
| 2026-07-17 | $58,85 | -2,78 % | $60,39 | $61,18 | $58,68 | 2,02M |
| 2026-07-16 | $60,53 | +0,36 % | $59,86 | $61,70 | $59,50 | 1,99M |
| 2026-07-15 | $60,31 | -0,92 % | $60,49 | $61,18 | $59,73 | 1,78M |
| 2026-07-14 | $60,87 | +2,25 % | $60,17 | $60,98 | $59,38 | 1,43M |
| 2026-07-13 | $59,53 | -1,51 % | $60,44 | $60,82 | $59,09 | 1,57M |
| 2026-07-10 | $60,44 | +2,41 % | $59,43 | $61,39 | $59,14 | 1,61M |
| 2026-07-09 | $59,02 | -0,76 % | $59,63 | $59,80 | $58,76 | 2,06M |
| 2026-07-08 | $59,47 | -3,00 % | $60,27 | $60,56 | $58,91 | 1,75M |
| 2026-07-07 | $61,31 | -1,83 % | $62,40 | $62,43 | $61,15 | 1,49M |
| 2026-07-06 | $62,45 | -0,43 % | $62,59 | $62,69 | $61,62 | 1,44M |
| 2026-07-02 | $62,72 | +0,93 % | $62,47 | $62,76 | $61,66 | 1,70M |
| 2026-07-01 | $62,14 | -0,92 % | $62,46 | $63,01 | $61,75 | 1,50M |
| 2026-06-30 | $62,72 | +1,69 % | $61,82 | $63,05 | $61,36 | 1,45M |
| 2026-06-29 | $61,68 | -0,06 % | $61,30 | $61,76 | $60,54 | 1,47M |
| 2026-06-26 | $61,72 | +0,97 % | $61,58 | $62,35 | $60,54 | 3,06M |
| 2026-06-25 | $61,13 | +1,58 % | $60,80 | $62,53 | $60,49 | 1,60M |
| 2026-06-24 | $60,18 | +4,77 % | $58,18 | $60,97 | $58,18 | 1,70M |
| 2026-06-23 | $57,44 | -2,13 % | $57,19 | $58,35 | $57,13 | 1,59M |
| 2026-06-22 | $58,69 | +0,81 % | $58,10 | $58,74 | $57,61 | 2,90M |
| 2026-06-18 | $58,22 | +0,59 % | $58,97 | $60,10 | $58,07 | 4,22M |
| 2026-06-17 | $57,88 | -3,92 % | $60,14 | $60,80 | $57,72 | 1,84M |
| 2026-06-16 | $60,24 | +0,37 % | $60,22 | $61,23 | $60,17 | 1,34M |
| 2026-06-15 | $60,02 | +1,59 % | $60,06 | $60,85 | $59,63 | 1,85M |
| 2026-06-12 | $59,08 | +0,72 % | $59,15 | $59,62 | $58,42 | 1,65M |
| 2026-06-11 | $58,66 | +2,52 % | $57,94 | $59,00 | $57,16 | 1,66M |
| 2026-06-10 | $57,22 | -3,39 % | $58,53 | $59,05 | $57,20 | 1,94M |
| 2026-06-09 | $59,23 | +3,31 % | $57,75 | $59,26 | $57,50 | 1,80M |
| 2026-06-08 | $57,33 | +0,23 % | $57,04 | $57,94 | $56,73 | 1,83M |
| 2026-06-05 | $57,20 | +0,33 % | $57,03 | $57,67 | $56,55 | 1,81M |
| 2026-06-04 | $57,01 | +0,49 % | $57,56 | $58,00 | $56,41 | 2,14M |
| 2026-06-03 | $56,73 | -0,05 % | $56,56 | $57,30 | $56,43 | 1,09M |
| 2026-06-02 | $56,76 | +1,76 % | $56,23 | $56,97 | $56,06 | 1,26M |
| 2026-06-01 | $55,78 | -1,66 % | $56,42 | $56,78 | $55,42 | 1,68M |
| 2026-05-29 | $56,72 | -1,56 % | $57,30 | $57,54 | $56,66 | 1,74M |
| 2026-05-28 | $57,62 | -0,67 % | $57,36 | $57,77 | $56,96 | 1,34M |
| 2026-05-27 | $58,01 | -0,55 % | $58,91 | $59,47 | $57,91 | 1,34M |
| 2026-05-26 | $58,33 | +1,83 % | $57,66 | $58,59 | $57,33 | 1,67M |
| 2026-05-22 | $57,28 | +0,19 % | $57,42 | $57,72 | $56,78 | 1,37M |