Waters Corporation WAT
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$439,39-3,87 (-0,87 %)
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 | $439,39 | -0,87 % | $443,26 | $448,21 | $439,19 | 665,90K |
| 2026-09-29 | $443,26 | +0,07 % | $441,46 | $444,41 | $437,88 | 625,60K |
| 2026-09-28 | $442,94 | +2,17 % | $427,27 | $445,48 | $423,89 | 981,50K |
| 2026-09-25 | $433,54 | +0,75 % | $428,71 | $435,93 | $425,67 | 662,50K |
| 2026-09-24 | $430,30 | +2,31 % | $418,33 | $436,34 | $418,00 | 1,03M |
| 2026-09-23 | $420,57 | -1,21 % | $428,17 | $430,00 | $420,00 | 743,60K |
| 2026-09-22 | $425,74 | +0,43 % | $424,13 | $433,09 | $422,83 | 648,30K |
| 2026-09-21 | $423,92 | +0,54 % | $425,80 | $427,76 | $420,75 | 782,40K |
| 2026-09-18 | $421,63 | -1,88 % | $429,23 | $430,64 | $420,80 | 1,04M |
| 2026-09-17 | $429,72 | +2,65 % | $424,00 | $431,78 | $422,06 | 688,80K |
| 2026-09-16 | $418,64 | +0,37 % | $417,86 | $424,73 | $415,94 | 710,80K |
| 2026-09-15 | $417,09 | +1,73 % | $413,98 | $421,23 | $411,89 | 825,20K |
| 2026-09-14 | $410,01 | +0,41 % | $411,66 | $411,66 | $402,13 | 728,80K |
| 2026-09-11 | $408,34 | +1,67 % | $406,47 | $410,11 | $403,77 | 487,20K |
| 2026-09-10 | $401,64 | -0,78 % | $397,57 | $403,49 | $392,95 | 572,70K |
| 2026-09-09 | $404,81 | +0,47 % | $403,83 | $411,86 | $400,95 | 755,20K |
| 2026-09-08 | $402,91 | -1,58 % | $405,33 | $407,42 | $399,72 | 419,50K |
| 2026-09-04 | $409,38 | -1,01 % | $408,66 | $412,10 | $402,83 | 352,10K |
| 2026-09-03 | $413,56 | +0,33 % | $415,91 | $418,56 | $404,51 | 438,30K |
| 2026-09-02 | $412,20 | +1,57 % | $404,56 | $416,58 | $404,51 | 621,50K |
| 2026-09-01 | $405,84 | -2,12 % | $415,31 | $424,46 | $404,24 | 517,20K |
| 2026-08-31 | $414,63 | -0,01 % | $405,99 | $415,83 | $405,99 | 679,20K |
| 2026-08-28 | $414,69 | -1,56 % | $417,80 | $422,50 | $412,38 | 435,10K |
| 2026-08-27 | $421,26 | +1,71 % | $420,00 | $426,22 | $417,20 | 741,50K |
| 2026-08-26 | $414,17 | -0,07 % | $409,75 | $418,48 | $406,87 | 426,60K |
| 2026-08-25 | $414,44 | +0,90 % | $412,24 | $414,90 | $407,12 | 631,80K |
| 2026-08-24 | $410,75 | +0,01 % | $406,45 | $411,20 | $401,60 | 600,30K |
| 2026-08-21 | $410,70 | +1,49 % | $400,64 | $412,95 | $396,00 | 816,90K |
| 2026-08-20 | $404,69 | -2,68 % | $410,00 | $421,74 | $403,43 | 1,23M |
| 2026-08-19 | $415,84 | +3,64 % | $405,73 | $419,37 | $404,19 | 1,09M |
| 2026-08-18 | $401,25 | -1,59 % | $407,24 | $409,61 | $400,90 | 739,70K |
| 2026-08-17 | $407,74 | -1,07 % | $408,48 | $411,91 | $402,01 | 608,80K |
| 2026-08-14 | $412,17 | -0,32 % | $414,96 | $415,77 | $408,69 | 387,60K |
| 2026-08-13 | $413,51 | -0,63 % | $412,63 | $420,26 | $408,78 | 688,60K |
| 2026-08-12 | $416,15 | +0,28 % | $404,77 | $416,62 | $404,77 | 736,90K |
| 2026-08-11 | $415,00 | +0,78 % | $408,95 | $415,63 | $408,21 | 669,80K |
| 2026-08-10 | $411,77 | +1,21 % | $405,77 | $413,34 | $402,63 | 826,60K |
| 2026-08-07 | $406,86 | +1,79 % | $400,60 | $407,88 | $397,09 | 888,60K |
| 2026-08-06 | $399,70 | -0,07 % | $397,94 | $400,23 | $388,74 | 892,30K |
| 2026-08-05 | $400,00 | +0,99 % | $398,86 | $402,48 | $390,75 | 1,10M |
| 2026-08-04 | $396,08 | +5,69 % | $383,39 | $402,18 | $379,50 | 2,00M |
| 2026-08-03 | $374,74 | -0,68 % | $381,35 | $381,35 | $373,53 | 1,16M |
| 2026-07-31 | $377,31 | -0,79 % | $382,78 | $385,00 | $370,76 | 715,10K |
| 2026-07-30 | $380,30 | +0,22 % | $375,99 | $382,70 | $370,40 | 783,10K |
| 2026-07-29 | $379,48 | -1,15 % | $387,70 | $391,87 | $377,37 | 723,10K |
| 2026-07-28 | $383,90 | +3,42 % | $375,09 | $387,42 | $375,06 | 919,30K |
| 2026-07-27 | $371,20 | -0,93 % | $372,69 | $375,97 | $367,67 | 803,80K |
| 2026-07-24 | $374,68 | -2,02 % | $381,97 | $384,23 | $372,51 | 819,20K |
| 2026-07-23 | $382,41 | +3,13 % | $378,94 | $389,99 | $375,05 | 1,46M |
| 2026-07-22 | $370,82 | +0,89 % | $367,55 | $372,23 | $360,96 | 956,70K |
| 2026-07-21 | $367,55 | +2,80 % | $346,00 | $374,01 | $345,21 | 1,17M |
| 2026-07-20 | $357,54 | -3,10 % | $367,48 | $367,87 | $357,04 | 857,50K |
| 2026-07-17 | $368,98 | -2,44 % | $374,08 | $378,90 | $367,50 | 573,60K |
| 2026-07-16 | $378,19 | +0,87 % | $373,80 | $380,91 | $371,29 | 760,50K |
| 2026-07-15 | $374,92 | -0,39 % | $377,26 | $381,31 | $373,81 | 567,60K |
| 2026-07-14 | $376,39 | +0,85 % | $371,49 | $377,96 | $368,92 | 717,20K |
| 2026-07-13 | $373,22 | -0,85 % | $372,16 | $377,10 | $370,70 | 470,50K |
| 2026-07-10 | $376,43 | -0,19 % | $380,17 | $380,32 | $373,15 | 499,90K |
| 2026-07-09 | $377,13 | +2,44 % | $371,74 | $381,32 | $371,23 | 532,90K |
| 2026-07-08 | $368,13 | -1,81 % | $370,70 | $374,49 | $367,06 | 838,00K |
| 2026-07-07 | $374,93 | -1,05 % | $380,00 | $383,52 | $374,27 | 806,70K |
| 2026-07-06 | $378,89 | -0,11 % | $369,84 | $380,35 | $369,45 | 771,70K |
| 2026-07-02 | $379,29 | +0,31 % | $378,50 | $380,00 | $372,97 | 749,00K |
| 2026-07-01 | $378,13 | +0,82 % | $374,89 | $382,35 | $371,74 | 928,10K |
| 2026-06-30 | $375,04 | +1,67 % | $372,32 | $377,86 | $364,44 | 1,48M |
| 2026-06-29 | $368,87 | -1,48 % | $375,87 | $375,87 | $366,27 | 981,20K |
| 2026-06-26 | $374,41 | -0,66 % | $377,94 | $379,73 | $369,44 | 2,03M |
| 2026-06-25 | $376,89 | +2,09 % | $372,42 | $380,63 | $370,52 | 936,30K |
| 2026-06-24 | $369,18 | +3,35 % | $362,24 | $377,17 | $362,24 | 928,30K |
| 2026-06-23 | $357,20 | -0,29 % | $360,11 | $365,77 | $354,41 | 843,30K |
| 2026-06-22 | $358,25 | +0,79 % | $355,90 | $360,24 | $353,53 | 821,70K |
| 2026-06-18 | $355,44 | -0,44 % | $358,97 | $360,65 | $353,56 | 1,46M |
| 2026-06-17 | $357,00 | -0,98 % | $364,60 | $366,14 | $351,77 | 978,70K |
| 2026-06-16 | $360,54 | +0,78 % | $358,34 | $367,96 | $354,11 | 1,06M |
| 2026-06-15 | $357,76 | +0,63 % | $358,42 | $360,08 | $353,63 | 653,40K |
| 2026-06-12 | $355,53 | -1,17 % | $359,82 | $365,00 | $354,78 | 780,90K |
| 2026-06-11 | $359,74 | -0,95 % | $364,21 | $364,71 | $354,42 | 836,90K |
| 2026-06-10 | $363,18 | -2,15 % | $370,03 | $377,50 | $363,18 | 515,50K |
| 2026-06-09 | $371,15 | +2,15 % | $367,94 | $377,25 | $367,13 | 1,04M |
| 2026-06-08 | $363,34 | -0,55 % | $370,13 | $377,51 | $362,86 | 789,90K |
| 2026-06-05 | $365,36 | -2,95 % | $372,68 | $376,35 | $363,61 | 676,50K |
| 2026-06-04 | $376,47 | -0,87 % | $377,06 | $384,99 | $375,57 | 952,80K |
| 2026-06-03 | $379,77 | +2,11 % | $368,29 | $380,00 | $364,42 | 920,40K |
| 2026-06-02 | $371,93 | -1,65 % | $372,49 | $375,25 | $367,88 | 665,40K |
| 2026-06-01 | $378,16 | -1,41 % | $382,79 | $383,70 | $371,04 | 1,53M |
| 2026-05-29 | $383,57 | +4,61 % | $367,24 | $385,29 | $366,00 | 3,02M |
| 2026-05-28 | $366,67 | +7,16 % | $349,61 | $367,62 | $348,00 | 1,44M |
| 2026-05-27 | $342,18 | +1,05 % | $341,39 | $346,85 | $339,73 | 654,50K |
| 2026-05-26 | $338,64 | -1,09 % | $338,15 | $343,78 | $334,18 | 594,70K |
| 2026-05-22 | $342,37 | +0,40 % | $343,25 | $346,57 | $338,00 | 478,00K |