Holen Sie sich die Stockscreener-App
127.10
1.03%
1.13
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
American Water Works Co Inc-Aktien (AWK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $129.7 | $126.8 | $2.87 | 225,737.0 | +0.84% |
| 2025-11-03 | $128.4 | $125.5 | $2.92 | 1,800,753.0 | -1.92% |
| 2025-10-31 | $128.8 | $123.9 | $4.85 | 2,778,326.0 | +1.37% |
| 2025-10-30 | $131.1 | $126.5 | $4.60 | 2,289,804.0 | -2.58% |
| 2025-10-29 | $134.5 | $130.0 | $4.50 | 2,210,463.0 | -3.52% |
| 2025-10-28 | $139.6 | $134.3 | $5.28 | 2,028,507.0 | -2.30% |
| 2025-10-27 | $140.5 | $135.4 | $5.10 | 3,438,604.0 | -2.54% |
| 2025-10-24 | $143.5 | $141.5 | $1.98 | 966,366.0 | -0.69% |
| 2025-10-23 | $144.9 | $141.6 | $3.23 | 746,373.0 | -0.80% |
| 2025-10-22 | $145.4 | $142.8 | $2.57 | 828,349.0 | -0.30% |
| 2025-10-21 | $145.6 | $142.8 | $2.84 | 1,095,942.0 | -0.87% |
| 2025-10-20 | $145.6 | $143.0 | $2.59 | 1,107,131.0 | +1.13% |
| 2025-10-17 | $144.8 | $142.8 | $2.00 | 1,306,497.0 | +0.42% |
| 2025-10-16 | $144.3 | $142.2 | $2.06 | 845,322.0 | +0.48% |
| 2025-10-15 | $143.1 | $141.0 | $2.09 | 1,007,527.0 | +0.69% |
| 2025-10-14 | $143.5 | $139.5 | $4.03 | 1,629,181.0 | +1.38% |
| 2025-10-13 | $142.0 | $139.2 | $2.78 | 1,321,754.0 | -2.34% |
| 2025-10-10 | $144.0 | $140.1 | $3.90 | 1,516,665.0 | +1.37% |
| 2025-10-09 | $141.8 | $140.2 | $1.55 | 988,710.0 | +0.01% |
| 2025-10-08 | $143.5 | $140.2 | $3.31 | 952,574.0 | -1.04% |
| 2025-10-07 | $143.0 | $139.1 | $3.84 | 1,815,580.0 | +2.57% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Water Works Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AWK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Water Works Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $129.7 | $125.5 | $4.17 | 2,026,490.0 | -1.09% |
| 2025-10 | $145.6 | $123.9 | $21.74 | 33,760,864.0 | -7.73% |
| 2025-09 | $143.7 | $133.3 | $10.44 | 24,896,369.0 | -3.01% |
| 2025-08 | $147.9 | $140.7 | $7.19 | 32,297,098.0 | +2.33% |
| 2025-07 | $146.3 | $137.0 | $9.29 | 24,983,671.0 | +0.81% |
| 2025-06 | $144.1 | $136.8 | $7.34 | 21,344,450.0 | -2.70% |
| 2025-05 | $150.5 | $131.7 | $18.86 | 30,592,685.0 | -2.75% |
| 2025-04 | $155.5 | $137.4 | $18.09 | 34,529,049.0 | -0.35% |
| 2025-03 | $152.1 | $135.1 | $16.97 | 33,593,158.0 | +8.49% |
| 2025-02 | $138.7 | $121.4 | $17.33 | 28,016,714.0 | +9.09% |
| 2025-01 | $130.2 | $118.7 | $11.48 | 21,336,507.0 | +0.12% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $137.5 | $122.7 | $14.82 | 21,122,571.0 | -9.27% |
| 2024-11 | $139.7 | $131.5 | $8.19 | 25,412,533.0 | -0.85% |
| 2024-10 | $147.2 | $133.6 | $13.61 | 20,174,647.0 | -5.56% |
| 2024-09 | $150.7 | $142.5 | $8.16 | 20,665,565.0 | +2.18% |
| 2024-08 | $149.0 | $138.9 | $10.11 | 18,239,883.0 | +0.53% |
| 2024-07 | $144.3 | $127.2 | $17.10 | 17,314,796.0 | +10.22% |
| 2024-06 | $133.3 | $127.1 | $6.25 | 18,110,008.0 | -1.23% |
| 2024-05 | $135.7 | $122.1 | $13.62 | 28,347,127.0 | +6.91% |
| 2024-04 | $123.1 | $113.3 | $9.76 | 30,853,977.0 | +0.09% |
| 2024-03 | $122.4 | $116.4 | $6.03 | 33,217,973.0 | +3.10% |
| 2024-02 | $125.4 | $116.7 | $8.66 | 32,557,288.0 | -4.42% |
| 2024-01 | $134.8 | $121.4 | $13.46 | 22,166,846.0 | -6.04% |
American Water Works Co Inc-Aktien (AWK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $137.4 | $129.8 | $7.66 | 18,815,734.0 | +0.11% |
| 2023-11 | $133.0 | $116.0 | $17.02 | 26,954,211.0 | +12.06% |
| 2023-10 | $123.4 | $114.2 | $9.12 | 29,300,252.0 | -4.99% |
| 2023-09 | $141.2 | $122.3 | $18.88 | 21,836,279.0 | -10.75% |
| 2023-08 | $147.6 | $136.6 | $11.03 | 19,522,029.0 | -5.89% |
| 2023-07 | $151.2 | $139.7 | $11.51 | 17,773,624.0 | +3.28% |
| 2023-06 | $150.0 | $139.0 | $11.02 | 21,900,487.0 | -1.18% |
| 2023-05 | $151.2 | $140.5 | $10.75 | 17,947,045.0 | -2.56% |
| 2023-04 | $153.4 | $144.0 | $9.42 | 15,360,735.0 | +1.20% |
| 2023-03 | $147.2 | $132.9 | $14.38 | 39,391,063.0 | +4.35% |
| 2023-02 | $162.6 | $138.5 | $24.08 | 22,166,871.0 | -10.29% |
| 2023-01 | $162.4 | $148.2 | $14.23 | 14,644,173.0 | +2.67% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):