American Water Works Company, Inc. AWK
NYSE · Vereinigte Staaten · Versorger
$129,47-0,33 (-0,25 %)
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 | $129,47 | -0,25 % | $130,48 | $131,51 | $129,44 | 1,69M |
| 2026-09-29 | $129,80 | +0,67 % | $127,83 | $130,52 | $127,33 | 1,60M |
| 2026-09-28 | $128,93 | -1,51 % | $130,44 | $131,05 | $128,47 | 1,74M |
| 2026-09-25 | $130,91 | -0,47 % | $131,60 | $131,72 | $129,80 | 1,23M |
| 2026-09-24 | $131,53 | -1,15 % | $133,84 | $134,75 | $131,40 | 1,29M |
| 2026-09-23 | $133,06 | -0,57 % | $133,28 | $134,32 | $132,07 | 2,12M |
| 2026-09-22 | $133,82 | -0,11 % | $134,06 | $135,08 | $133,52 | 2,07M |
| 2026-09-21 | $133,97 | -1,42 % | $135,31 | $136,03 | $133,73 | 1,44M |
| 2026-09-18 | $135,90 | -1,69 % | $136,85 | $137,32 | $135,44 | 3,58M |
| 2026-09-17 | $138,24 | +0,35 % | $138,10 | $138,54 | $136,29 | 1,96M |
| 2026-09-16 | $137,76 | -0,19 % | $138,31 | $139,01 | $137,25 | 1,38M |
| 2026-09-15 | $138,02 | -0,65 % | $138,76 | $139,34 | $137,55 | 1,66M |
| 2026-09-14 | $138,92 | +0,89 % | $138,88 | $139,73 | $137,53 | 1,58M |
| 2026-09-11 | $137,69 | -1,54 % | $140,47 | $140,95 | $137,27 | 1,40M |
| 2026-09-10 | $139,84 | -0,35 % | $141,81 | $142,37 | $139,72 | 2,02M |
| 2026-09-09 | $140,33 | -0,04 % | $140,53 | $142,04 | $139,77 | 2,13M |
| 2026-09-08 | $140,38 | -0,23 % | $140,80 | $141,85 | $140,36 | 2,06M |
| 2026-09-04 | $140,70 | -0,13 % | $140,00 | $141,28 | $139,43 | 2,07M |
| 2026-09-03 | $140,89 | +1,00 % | $139,76 | $141,27 | $139,76 | 1,84M |
| 2026-09-02 | $139,49 | +1,52 % | $137,18 | $142,27 | $136,22 | 2,39M |
| 2026-09-01 | $137,40 | -0,60 % | $139,17 | $139,56 | $136,73 | 1,66M |
| 2026-08-31 | $138,23 | -0,05 % | $136,98 | $138,89 | $136,36 | 2,42M |
| 2026-08-28 | $138,30 | +1,18 % | $137,00 | $138,45 | $136,23 | 1,91M |
| 2026-08-27 | $136,69 | -0,58 % | $136,05 | $138,26 | $135,27 | 2,36M |
| 2026-08-26 | $137,49 | -0,08 % | $137,48 | $138,62 | $137,23 | 1,36M |
| 2026-08-25 | $137,60 | -1,65 % | $139,00 | $139,80 | $137,10 | 1,94M |
| 2026-08-24 | $139,91 | +3,34 % | $136,00 | $140,13 | $135,04 | 2,41M |
| 2026-08-21 | $135,39 | -1,33 % | $136,81 | $137,39 | $135,26 | 1,94M |
| 2026-08-20 | $137,21 | -1,08 % | $137,96 | $139,34 | $137,09 | 1,66M |
| 2026-08-19 | $138,71 | +1,79 % | $136,41 | $139,36 | $136,30 | 3,03M |
| 2026-08-18 | $136,27 | +1,43 % | $135,93 | $137,75 | $135,36 | 1,89M |
| 2026-08-17 | $134,35 | -1,36 % | $135,19 | $135,94 | $133,25 | 2,11M |
| 2026-08-14 | $136,20 | -0,19 % | $136,50 | $136,99 | $135,08 | 1,73M |
| 2026-08-13 | $136,46 | +1,14 % | $135,05 | $137,15 | $135,05 | 3,41M |
| 2026-08-12 | $134,92 | -0,84 % | $135,62 | $136,39 | $134,19 | 2,90M |
| 2026-08-11 | $136,06 | +0,45 % | $133,93 | $136,14 | $133,07 | 1,73M |
| 2026-08-10 | $135,45 | +0,10 % | $134,19 | $135,86 | $131,90 | 2,48M |
| 2026-08-07 | $135,31 | +0,36 % | $133,54 | $136,24 | $133,22 | 1,20M |
| 2026-08-06 | $134,82 | +0,49 % | $135,09 | $135,42 | $133,32 | 1,47M |
| 2026-08-05 | $134,16 | +0,11 % | $134,40 | $135,32 | $132,27 | 1,96M |
| 2026-08-04 | $134,01 | +2,06 % | $129,95 | $134,56 | $129,74 | 3,67M |
| 2026-08-03 | $131,30 | -2,14 % | $133,74 | $137,10 | $130,91 | 2,50M |
| 2026-07-31 | $134,17 | -1,93 % | $136,65 | $136,90 | $134,13 | 3,25M |
| 2026-07-30 | $136,81 | -0,93 % | $140,00 | $141,25 | $135,61 | 3,58M |
| 2026-07-29 | $138,09 | +0,04 % | $138,60 | $140,30 | $137,07 | 3,03M |
| 2026-07-28 | $138,04 | +2,59 % | $136,02 | $140,44 | $135,49 | 4,67M |
| 2026-07-27 | $134,56 | -0,07 % | $133,53 | $136,59 | $133,42 | 2,54M |
| 2026-07-24 | $134,66 | +0,19 % | $135,29 | $135,81 | $133,95 | 1,47M |
| 2026-07-23 | $134,41 | +0,43 % | $132,98 | $135,44 | $132,41 | 2,02M |
| 2026-07-22 | $133,83 | +1,75 % | $132,70 | $133,91 | $132,03 | 1,79M |
| 2026-07-21 | $131,53 | -1,59 % | $132,76 | $133,35 | $130,73 | 1,97M |
| 2026-07-20 | $133,65 | -1,08 % | $134,53 | $135,76 | $132,40 | 1,54M |
| 2026-07-17 | $135,11 | +0,58 % | $136,31 | $137,76 | $134,24 | 2,39M |
| 2026-07-16 | $134,33 | +3,96 % | $129,45 | $134,77 | $129,45 | 1,85M |
| 2026-07-15 | $129,21 | -1,79 % | $131,18 | $132,52 | $128,95 | 1,51M |
| 2026-07-14 | $131,57 | +0,03 % | $131,42 | $132,65 | $130,88 | 1,17M |
| 2026-07-13 | $131,53 | +0,64 % | $131,36 | $133,33 | $131,05 | 1,24M |
| 2026-07-10 | $130,69 | +0,11 % | $130,74 | $131,70 | $129,64 | 1,68M |
| 2026-07-09 | $130,55 | -1,01 % | $131,10 | $131,86 | $130,09 | 1,37M |
| 2026-07-08 | $131,88 | -2,18 % | $135,96 | $135,96 | $131,75 | 1,65M |
| 2026-07-07 | $134,82 | +1,30 % | $134,68 | $138,42 | $134,26 | 2,10M |
| 2026-07-06 | $133,09 | -2,75 % | $135,75 | $136,13 | $132,00 | 3,63M |
| 2026-07-02 | $136,86 | +3,85 % | $133,03 | $136,93 | $132,07 | 3,27M |
| 2026-07-01 | $131,79 | +0,16 % | $131,60 | $133,43 | $130,99 | 2,46M |
| 2026-06-30 | $131,58 | -0,69 % | $132,30 | $133,44 | $130,92 | 2,82M |
| 2026-06-29 | $132,50 | -0,14 % | $131,36 | $133,14 | $130,78 | 2,17M |
| 2026-06-26 | $132,68 | +2,06 % | $131,30 | $132,68 | $129,70 | 3,54M |
| 2026-06-25 | $130,00 | +0,28 % | $130,50 | $131,39 | $128,62 | 2,23M |
| 2026-06-24 | $129,64 | +2,40 % | $127,94 | $129,86 | $126,37 | 1,93M |
| 2026-06-23 | $126,60 | +1,34 % | $126,75 | $127,24 | $125,69 | 1,56M |
| 2026-06-22 | $124,92 | -0,12 % | $125,33 | $127,70 | $124,65 | 2,46M |
| 2026-06-18 | $125,07 | -0,27 % | $125,70 | $127,55 | $124,53 | 4,99M |
| 2026-06-17 | $125,41 | -2,38 % | $127,75 | $128,54 | $124,48 | 2,33M |
| 2026-06-16 | $128,47 | +1,26 % | $127,56 | $128,74 | $126,89 | 2,56M |
| 2026-06-15 | $126,87 | +0,44 % | $123,80 | $127,94 | $123,33 | 3,11M |
| 2026-06-12 | $126,31 | +1,49 % | $124,74 | $126,54 | $124,19 | 2,38M |
| 2026-06-11 | $124,45 | -1,59 % | $125,79 | $127,20 | $124,07 | 2,12M |
| 2026-06-10 | $126,46 | +0,74 % | $126,95 | $128,04 | $125,60 | 1,65M |
| 2026-06-09 | $125,53 | +2,48 % | $122,50 | $126,73 | $122,01 | 1,59M |
| 2026-06-08 | $122,49 | -1,59 % | $123,56 | $124,70 | $122,27 | 1,33M |
| 2026-06-05 | $124,47 | +1,82 % | $123,34 | $126,70 | $122,62 | 2,58M |
| 2026-06-04 | $122,25 | -1,26 % | $125,13 | $125,85 | $121,95 | 1,87M |
| 2026-06-03 | $123,81 | +0,11 % | $123,51 | $125,26 | $123,00 | 3,17M |
| 2026-06-02 | $123,68 | +2,11 % | $121,95 | $123,70 | $120,57 | 2,24M |
| 2026-06-01 | $121,13 | -1,74 % | $122,99 | $123,29 | $120,61 | 1,75M |
| 2026-05-29 | $123,27 | +0,75 % | $123,06 | $124,50 | $122,11 | 5,52M |
| 2026-05-28 | $122,35 | -1,16 % | $123,72 | $125,17 | $122,28 | 1,97M |
| 2026-05-27 | $123,78 | -0,06 % | $123,61 | $125,75 | $123,22 | 1,17M |
| 2026-05-26 | $123,85 | -1,08 % | $124,96 | $125,29 | $123,80 | 1,45M |
| 2026-05-22 | $125,20 | +1,07 % | $124,00 | $125,67 | $123,45 | 1,12M |