H2O America HTO
NASDAQ · Vereinigte Staaten · Versorger
$60,71-0,92 (-1,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $61,63 | -0,03 % | $61,95 | $62,19 | $60,73 | 614,00K |
| 2026-09-29 | $61,65 | +0,46 % | $60,96 | $61,70 | $60,50 | 374,00K |
| 2026-09-28 | $61,37 | -1,45 % | $62,00 | $62,32 | $60,92 | 300,80K |
| 2026-09-25 | $62,27 | +0,14 % | $62,02 | $62,33 | $61,41 | 433,10K |
| 2026-09-24 | $62,18 | -0,03 % | $62,52 | $62,83 | $62,07 | 356,50K |
| 2026-09-23 | $62,20 | -1,14 % | $62,87 | $63,28 | $61,62 | 484,30K |
| 2026-09-22 | $62,92 | +0,50 % | $62,61 | $63,42 | $62,05 | 462,60K |
| 2026-09-21 | $62,61 | -0,10 % | $62,59 | $63,25 | $62,41 | 424,10K |
| 2026-09-18 | $62,67 | -0,65 % | $62,70 | $62,99 | $61,63 | 1,67M |
| 2026-09-17 | $63,08 | -0,10 % | $63,00 | $63,41 | $62,59 | 302,00K |
| 2026-09-16 | $63,14 | +1,07 % | $62,47 | $63,46 | $62,47 | 324,00K |
| 2026-09-15 | $62,47 | +0,14 % | $62,38 | $62,90 | $61,86 | 405,30K |
| 2026-09-14 | $62,38 | -0,45 % | $63,27 | $63,54 | $62,01 | 358,30K |
| 2026-09-11 | $62,66 | -0,59 % | $63,63 | $63,85 | $62,08 | 428,90K |
| 2026-09-10 | $63,03 | -1,96 % | $64,62 | $64,74 | $62,91 | 479,40K |
| 2026-09-09 | $64,29 | -0,80 % | $64,75 | $64,99 | $63,72 | 321,40K |
| 2026-09-08 | $64,81 | +0,76 % | $64,30 | $65,15 | $64,01 | 333,40K |
| 2026-09-04 | $64,32 | -0,37 % | $63,93 | $65,19 | $63,93 | 372,40K |
| 2026-09-03 | $64,56 | +1,75 % | $63,96 | $65,16 | $63,71 | 473,60K |
| 2026-09-02 | $63,45 | -0,55 % | $63,50 | $63,62 | $62,29 | 513,90K |
| 2026-09-01 | $63,80 | +0,68 % | $63,60 | $63,95 | $62,92 | 376,00K |
| 2026-08-31 | $63,37 | -0,28 % | $63,14 | $63,75 | $62,61 | 452,00K |
| 2026-08-28 | $63,55 | +0,71 % | $63,36 | $63,78 | $62,83 | 414,80K |
| 2026-08-27 | $63,10 | -0,91 % | $62,90 | $63,25 | $62,13 | 331,80K |
| 2026-08-26 | $63,68 | -0,33 % | $64,01 | $64,16 | $63,32 | 252,00K |
| 2026-08-25 | $63,89 | -0,93 % | $64,28 | $64,53 | $63,65 | 250,70K |
| 2026-08-24 | $64,49 | +1,59 % | $63,48 | $64,56 | $63,01 | 311,00K |
| 2026-08-21 | $63,48 | -1,20 % | $64,43 | $64,43 | $63,41 | 238,50K |
| 2026-08-20 | $64,25 | +1,13 % | $63,03 | $64,55 | $62,82 | 266,60K |
| 2026-08-19 | $63,53 | +0,36 % | $63,56 | $63,90 | $62,87 | 361,70K |
| 2026-08-18 | $63,30 | +0,14 % | $64,11 | $64,15 | $63,21 | 336,30K |
| 2026-08-17 | $63,21 | -1,00 % | $63,24 | $63,64 | $62,42 | 399,50K |
| 2026-08-14 | $63,85 | +0,88 % | $63,54 | $63,94 | $63,10 | 213,10K |
| 2026-08-13 | $63,29 | +1,15 % | $62,77 | $63,42 | $62,76 | 224,70K |
| 2026-08-12 | $62,57 | +0,47 % | $62,18 | $62,81 | $62,03 | 298,40K |
| 2026-08-11 | $62,28 | +1,68 % | $61,31 | $62,43 | $61,01 | 373,20K |
| 2026-08-10 | $61,25 | -2,25 % | $61,78 | $61,94 | $60,63 | 360,70K |
| 2026-08-07 | $62,66 | +1,42 % | $61,70 | $62,82 | $60,95 | 281,50K |
| 2026-08-06 | $61,78 | -0,05 % | $62,27 | $62,45 | $61,20 | 411,10K |
| 2026-08-05 | $61,81 | -0,63 % | $62,12 | $62,12 | $61,25 | 467,70K |
| 2026-08-04 | $62,20 | +1,83 % | $60,61 | $62,48 | $60,10 | 405,50K |
| 2026-08-03 | $61,08 | -0,41 % | $61,81 | $62,90 | $61,07 | 477,40K |
| 2026-07-31 | $61,33 | -1,03 % | $62,18 | $62,32 | $61,09 | 311,90K |
| 2026-07-30 | $61,97 | -2,81 % | $63,65 | $63,65 | $61,72 | 434,90K |
| 2026-07-29 | $63,76 | -0,76 % | $64,35 | $65,07 | $62,93 | 547,30K |
| 2026-07-28 | $64,25 | +1,18 % | $63,33 | $67,09 | $63,33 | 834,80K |
| 2026-07-27 | $63,50 | -0,53 % | $64,14 | $64,18 | $63,16 | 392,40K |
| 2026-07-24 | $63,84 | -0,13 % | $64,22 | $64,64 | $63,79 | 353,70K |
| 2026-07-23 | $63,92 | -0,02 % | $63,52 | $64,29 | $63,23 | 390,10K |
| 2026-07-22 | $63,93 | -0,14 % | $64,02 | $64,36 | $63,74 | 318,80K |
| 2026-07-21 | $64,02 | -0,77 % | $64,13 | $64,64 | $63,43 | 699,10K |
| 2026-07-20 | $64,52 | -1,39 % | $65,00 | $66,05 | $64,38 | 442,50K |
| 2026-07-17 | $65,43 | +1,62 % | $65,19 | $65,56 | $64,32 | 657,20K |
| 2026-07-16 | $64,39 | +2,78 % | $63,00 | $64,55 | $62,96 | 719,40K |
| 2026-07-15 | $62,65 | -0,46 % | $62,94 | $63,61 | $62,31 | 494,20K |
| 2026-07-14 | $62,94 | +0,75 % | $62,47 | $63,19 | $61,97 | 550,20K |
| 2026-07-13 | $62,47 | +1,63 % | $61,87 | $62,55 | $61,67 | 1,09M |
| 2026-07-10 | $61,47 | +0,02 % | $61,30 | $62,20 | $61,30 | 316,80K |
| 2026-07-09 | $61,46 | +0,21 % | $61,44 | $61,84 | $60,54 | 478,60K |
| 2026-07-08 | $61,33 | -0,71 % | $61,96 | $62,00 | $61,27 | 350,40K |
| 2026-07-07 | $61,77 | +0,91 % | $62,00 | $63,28 | $61,59 | 294,10K |
| 2026-07-06 | $61,21 | -1,94 % | $62,28 | $62,28 | $61,12 | 470,90K |
| 2026-07-02 | $62,42 | +2,77 % | $61,12 | $62,68 | $61,12 | 526,30K |
| 2026-07-01 | $60,74 | -0,05 % | $61,18 | $61,79 | $60,23 | 702,10K |
| 2026-06-30 | $60,77 | -0,39 % | $60,90 | $61,60 | $60,46 | 494,90K |
| 2026-06-29 | $61,01 | +0,53 % | $60,81 | $61,08 | $59,94 | 458,20K |
| 2026-06-26 | $60,69 | +1,45 % | $60,25 | $60,90 | $59,34 | 1,23M |
| 2026-06-25 | $59,82 | +1,10 % | $59,23 | $60,39 | $57,85 | 427,90K |
| 2026-06-24 | $59,17 | +2,83 % | $57,70 | $59,21 | $57,61 | 423,40K |
| 2026-06-23 | $57,54 | +1,48 % | $57,24 | $57,93 | $57,10 | 342,50K |
| 2026-06-22 | $56,70 | +0,02 % | $56,64 | $57,25 | $56,45 | 400,10K |
| 2026-06-18 | $56,69 | +0,48 % | $56,79 | $57,09 | $56,17 | 792,10K |
| 2026-06-17 | $56,42 | -1,45 % | $56,81 | $57,44 | $56,00 | 366,10K |
| 2026-06-16 | $57,25 | +0,09 % | $57,45 | $57,96 | $56,98 | 470,60K |
| 2026-06-15 | $57,20 | +0,25 % | $56,94 | $57,33 | $56,04 | 371,00K |
| 2026-06-12 | $57,06 | +0,74 % | $56,64 | $57,36 | $56,64 | 263,50K |
| 2026-06-11 | $56,64 | -1,92 % | $58,48 | $58,48 | $56,49 | 483,80K |
| 2026-06-10 | $57,75 | +0,19 % | $58,18 | $59,13 | $57,68 | 606,10K |
| 2026-06-09 | $57,64 | +2,58 % | $56,30 | $58,52 | $56,00 | 427,40K |
| 2026-06-08 | $56,19 | -2,16 % | $57,02 | $57,57 | $56,17 | 333,30K |
| 2026-06-05 | $57,43 | +1,56 % | $57,03 | $58,12 | $56,58 | 297,70K |
| 2026-06-04 | $56,55 | +0,80 % | $56,65 | $57,05 | $56,07 | 349,70K |
| 2026-06-03 | $56,10 | -2,69 % | $57,46 | $57,69 | $56,06 | 432,50K |
| 2026-06-02 | $57,65 | +1,21 % | $56,88 | $57,91 | $56,84 | 463,50K |
| 2026-06-01 | $56,96 | -1,50 % | $57,60 | $57,60 | $56,50 | 332,70K |
| 2026-05-29 | $57,83 | +1,00 % | $56,97 | $57,92 | $56,46 | 564,80K |
| 2026-05-28 | $57,26 | -1,26 % | $57,82 | $58,39 | $57,11 | 411,10K |
| 2026-05-27 | $57,99 | +0,64 % | $57,62 | $58,47 | $57,60 | 400,00K |
| 2026-05-26 | $57,62 | -0,88 % | $58,13 | $58,30 | $57,34 | 366,70K |
| 2026-05-22 | $58,13 | +0,96 % | $57,64 | $58,27 | $57,07 | 381,20K |