American Water Works Company

NYS:AWK.N, US0304201033
174,900 15:49
+1,350 (+0,78%)

Historische koersen - september 2021

Datum Open Slot Laag   Hoog Volume Verschil %
01 sep 180,680 184,430 180,680
185,180 751.732 +2,180 +1,20%
02 sep 185,000 186,850 184,500
186,920 459.946 +2,420 +1,31%
03 sep 186,100 185,150 184,580
187,020 466.281 -1,700 -0,91%
07 sep 185,240 184,000 182,890
185,790 607.669 -1,150 -0,62%
08 sep 184,010 188,750 183,510
189,350 588.568 +4,750 +2,58%
09 sep 187,760 187,540 186,535
188,880 987.890 -1,210 -0,64%
10 sep 188,260 184,790 184,700
188,260 518.613 -2,750 -1,47%
13 sep 186,040 183,140 182,450
186,530 690.241 -1,650 -0,89%
14 sep 184,060 184,880 183,150
185,160 483.298 +1,740 +0,95%
15 sep 184,750 183,650 182,900
185,520 738.036 -1,230 -0,67%
16 sep 184,240 181,700 181,130
184,950 723.991 -1,950 -1,06%
17 sep 179,690 178,020 177,540
181,410 1.961.899 -3,680 -2,03%
20 sep 177,270 179,250 176,040
180,750 645.169 +1,230 +0,69%
21 sep 179,480 178,460 178,330
181,140 604.657 -0,790 -0,44%
22 sep 179,000 177,720 176,320
179,480 613.418 -0,740 -0,41%
23 sep 177,620 177,830 177,210
179,610 665.823 +0,110 +0,06%
24 sep 177,830 176,790 176,000
178,955 470.367 -1,040 -0,58%
27 sep 174,290 170,710 170,550
174,760 922.417 -6,080 -3,44%
28 sep 170,110 168,190 167,980
170,195 693.647 -2,520 -1,48%
29 sep 168,570 170,300 167,867
171,995 689.621 +2,110 +1,25%
30 sep 171,170 169,040 168,900
171,480 863.906 -1,260 -0,74%