Essential Utilities, Inc. WTRG
NYSE · Vereinigte Staaten · Versorger
$38,79-0,38 (-0,97 %)
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 | $39,19 | -0,10 % | $39,38 | $39,72 | $39,12 | 2,44M |
| 2026-09-29 | $39,23 | +0,69 % | $38,70 | $39,45 | $38,49 | 2,36M |
| 2026-09-28 | $38,96 | -1,44 % | $39,43 | $39,56 | $38,82 | 1,72M |
| 2026-09-25 | $39,53 | -0,53 % | $39,77 | $39,89 | $39,24 | 1,33M |
| 2026-09-24 | $39,74 | -1,10 % | $40,39 | $40,59 | $39,69 | 1,60M |
| 2026-09-23 | $40,18 | -0,50 % | $40,36 | $40,57 | $39,89 | 3,03M |
| 2026-09-22 | $40,38 | -0,25 % | $40,49 | $40,82 | $40,33 | 3,72M |
| 2026-09-21 | $40,48 | -1,36 % | $41,01 | $41,23 | $40,41 | 2,49M |
| 2026-09-18 | $41,04 | -1,39 % | $41,39 | $41,39 | $40,82 | 4,00M |
| 2026-09-17 | $41,62 | +0,60 % | $41,38 | $41,66 | $41,06 | 2,31M |
| 2026-09-16 | $41,37 | -0,27 % | $41,66 | $41,77 | $41,19 | 1,79M |
| 2026-09-15 | $41,48 | -0,31 % | $41,59 | $41,77 | $41,21 | 2,88M |
| 2026-09-14 | $41,61 | +1,31 % | $41,26 | $41,75 | $41,09 | 3,64M |
| 2026-09-11 | $41,07 | -1,75 % | $41,94 | $42,09 | $40,91 | 2,61M |
| 2026-09-10 | $41,80 | -0,48 % | $42,21 | $42,51 | $41,76 | 2,14M |
| 2026-09-09 | $42,00 | +0,14 % | $41,94 | $42,41 | $41,69 | 1,79M |
| 2026-09-08 | $41,94 | +0,58 % | $41,49 | $42,25 | $41,49 | 2,60M |
| 2026-09-04 | $41,70 | -0,41 % | $41,69 | $42,04 | $41,58 | 3,19M |
| 2026-09-03 | $41,87 | +0,77 % | $41,63 | $42,17 | $41,49 | 2,88M |
| 2026-09-02 | $41,55 | +1,07 % | $40,93 | $41,74 | $40,76 | 2,74M |
| 2026-09-01 | $41,11 | -0,15 % | $41,25 | $41,62 | $40,86 | 2,06M |
| 2026-08-31 | $41,17 | +0,17 % | $40,66 | $41,37 | $40,51 | 2,32M |
| 2026-08-28 | $41,10 | +1,36 % | $40,59 | $41,12 | $40,46 | 2,85M |
| 2026-08-27 | $40,55 | -0,52 % | $40,50 | $40,97 | $40,13 | 2,04M |
| 2026-08-26 | $40,76 | 0,00 % | $40,75 | $41,11 | $40,71 | 1,68M |
| 2026-08-25 | $40,76 | -1,40 % | $41,09 | $41,34 | $40,53 | 2,27M |
| 2026-08-24 | $41,34 | +2,89 % | $40,18 | $41,42 | $40,01 | 2,50M |
| 2026-08-21 | $40,18 | -0,57 % | $40,33 | $40,68 | $40,01 | 1,42M |
| 2026-08-20 | $40,41 | -1,56 % | $40,76 | $41,28 | $40,41 | 1,82M |
| 2026-08-19 | $41,05 | +1,73 % | $40,30 | $41,30 | $40,30 | 2,17M |
| 2026-08-18 | $40,35 | +1,38 % | $40,32 | $40,69 | $40,09 | 1,37M |
| 2026-08-17 | $39,80 | -1,44 % | $40,00 | $40,16 | $39,57 | 1,98M |
| 2026-08-14 | $40,38 | -0,20 % | $40,38 | $40,57 | $40,05 | 1,19M |
| 2026-08-13 | $40,46 | +1,51 % | $39,94 | $40,64 | $39,91 | 1,49M |
| 2026-08-12 | $39,86 | -0,55 % | $39,86 | $40,20 | $39,63 | 1,87M |
| 2026-08-11 | $40,08 | +0,75 % | $39,26 | $40,11 | $39,21 | 1,61M |
| 2026-08-10 | $39,78 | -0,65 % | $39,70 | $40,04 | $38,97 | 2,55M |
| 2026-08-07 | $40,04 | +0,40 % | $39,55 | $40,34 | $39,49 | 1,25M |
| 2026-08-06 | $39,88 | +0,73 % | $39,88 | $40,10 | $39,51 | 1,87M |
| 2026-08-05 | $39,59 | +0,08 % | $39,71 | $39,83 | $39,10 | 1,88M |
| 2026-08-04 | $39,56 | +2,01 % | $38,42 | $39,80 | $38,30 | 3,09M |
| 2026-08-03 | $38,78 | -2,69 % | $39,81 | $40,59 | $38,67 | 2,80M |
| 2026-07-31 | $39,85 | -1,24 % | $40,20 | $40,37 | $39,83 | 2,32M |
| 2026-07-30 | $40,35 | -0,86 % | $40,96 | $41,32 | $40,07 | 1,98M |
| 2026-07-29 | $40,70 | -0,02 % | $40,80 | $41,39 | $40,35 | 1,99M |
| 2026-07-28 | $40,71 | +2,96 % | $39,99 | $41,33 | $39,99 | 2,83M |
| 2026-07-27 | $39,54 | -0,18 % | $39,31 | $40,14 | $39,18 | 1,77M |
| 2026-07-24 | $39,61 | +0,05 % | $39,93 | $39,96 | $39,41 | 2,15M |
| 2026-07-23 | $39,59 | +0,48 % | $39,08 | $39,89 | $39,03 | 1,46M |
| 2026-07-22 | $39,40 | +1,23 % | $38,98 | $39,54 | $38,98 | 2,16M |
| 2026-07-21 | $38,92 | -1,19 % | $38,98 | $39,31 | $38,73 | 1,53M |
| 2026-07-20 | $39,39 | -0,76 % | $39,55 | $39,97 | $39,01 | 1,93M |
| 2026-07-17 | $39,69 | +0,56 % | $40,00 | $40,57 | $39,45 | 2,80M |
| 2026-07-16 | $39,47 | +4,06 % | $38,10 | $39,59 | $38,06 | 2,71M |
| 2026-07-15 | $37,93 | -1,71 % | $38,39 | $38,95 | $37,72 | 2,03M |
| 2026-07-14 | $38,59 | 0,00 % | $38,45 | $38,92 | $38,22 | 1,66M |
| 2026-07-13 | $38,59 | +0,03 % | $38,73 | $39,36 | $38,55 | 1,45M |
| 2026-07-10 | $38,58 | +0,13 % | $38,54 | $38,93 | $38,26 | 1,30M |
| 2026-07-09 | $38,53 | -0,59 % | $38,51 | $38,77 | $38,27 | 1,59M |
| 2026-07-08 | $38,76 | -0,82 % | $39,33 | $39,40 | $38,46 | 1,61M |
| 2026-07-07 | $39,08 | +1,09 % | $38,93 | $40,16 | $38,93 | 1,46M |
| 2026-07-06 | $38,66 | -1,83 % | $39,06 | $39,31 | $38,06 | 2,00M |
| 2026-07-02 | $39,38 | +3,55 % | $38,44 | $39,61 | $38,40 | 2,32M |
| 2026-07-01 | $38,03 | -0,73 % | $38,14 | $38,72 | $37,78 | 2,97M |
| 2026-06-30 | $38,31 | -0,31 % | $38,21 | $38,80 | $38,09 | 3,35M |
| 2026-06-29 | $38,43 | -0,57 % | $38,48 | $38,73 | $38,11 | 3,13M |
| 2026-06-26 | $38,65 | +1,90 % | $38,26 | $38,69 | $37,90 | 4,24M |
| 2026-06-25 | $37,93 | +0,40 % | $37,84 | $38,48 | $37,55 | 2,08M |
| 2026-06-24 | $37,78 | +1,31 % | $37,48 | $38,00 | $37,19 | 2,47M |
| 2026-06-23 | $37,29 | +1,66 % | $37,19 | $37,39 | $36,93 | 1,63M |
| 2026-06-22 | $36,68 | -0,05 % | $36,63 | $37,17 | $36,48 | 1,29M |
| 2026-06-18 | $36,70 | -0,68 % | $36,75 | $37,41 | $36,34 | 5,48M |
| 2026-06-17 | $36,95 | -2,53 % | $37,59 | $37,91 | $36,59 | 1,74M |
| 2026-06-16 | $37,91 | +0,93 % | $37,69 | $37,98 | $37,53 | 1,57M |
| 2026-06-15 | $37,56 | +0,13 % | $37,16 | $37,97 | $36,90 | 2,12M |
| 2026-06-12 | $37,51 | +1,00 % | $37,00 | $37,59 | $36,93 | 1,45M |
| 2026-06-11 | $37,14 | -1,14 % | $37,66 | $37,93 | $37,04 | 1,12M |
| 2026-06-10 | $37,57 | +0,13 % | $37,90 | $38,33 | $37,56 | 1,52M |
| 2026-06-09 | $37,52 | +2,37 % | $36,81 | $37,90 | $36,53 | 1,77M |
| 2026-06-08 | $36,65 | -1,90 % | $37,06 | $37,32 | $36,60 | 1,17M |
| 2026-06-05 | $37,36 | +1,66 % | $36,75 | $37,91 | $36,75 | 1,79M |
| 2026-06-04 | $36,75 | -0,68 % | $37,35 | $37,59 | $36,57 | 1,29M |
| 2026-06-03 | $37,00 | -0,11 % | $37,00 | $37,54 | $36,87 | 2,48M |
| 2026-06-02 | $37,04 | +2,18 % | $36,26 | $37,08 | $36,24 | 1,97M |
| 2026-06-01 | $36,25 | -1,73 % | $36,92 | $37,09 | $36,11 | 2,12M |
| 2026-05-29 | $36,89 | +0,55 % | $37,11 | $37,29 | $36,60 | 3,15M |
| 2026-05-28 | $36,69 | -1,05 % | $37,01 | $37,57 | $36,67 | 1,26M |
| 2026-05-27 | $37,08 | -0,19 % | $36,97 | $37,68 | $36,97 | 1,40M |
| 2026-05-26 | $37,15 | -0,77 % | $37,26 | $37,43 | $37,08 | 1,06M |
| 2026-05-22 | $37,44 | +1,22 % | $36,79 | $37,54 | $36,77 | 1,15M |