88,342$
-0,23%
Echtzeit-Aktienkurs American Electric Power Co. Inc.
Bid:
Ask:
Aktienkurse zur American Electric Power Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 88,52 | 88,82 | 87,65 | 88,38 | -0,19% | - |
| 10.06.2024 | 87,88 | 88,90 | 87,37 | 88,55 | 0,28% | 2.214.715,00 |
| 07.06.2024 | 87,77 | 89,09 | 87,74 | 88,30 | -0,45% | 1.740.934,00 |
| 06.06.2024 | 89,08 | 90,25 | 88,63 | 88,70 | -0,28% | 2.421.386,00 |
| 05.06.2024 | 90,00 | 90,12 | 88,74 | 88,95 | -1,58% | 2.326.648,00 |
| 04.06.2024 | 89,85 | 91,00 | 89,61 | 90,38 | 0,33% | 2.149.110,00 |
| 03.06.2024 | 90,16 | 90,54 | 89,67 | 90,08 | -0,19% | 2.913.895,00 |
| 31.05.2024 | 88,25 | 90,32 | 88,04 | 90,25 | 2,37% | 5.511.590,00 |
| 30.05.2024 | 87,80 | 88,27 | 87,19 | 88,16 | 0,80% | 2.228.894,00 |
| 29.05.2024 | 87,70 | 87,96 | 86,97 | 87,46 | -1,31% | 2.438.863,00 |
| 28.05.2024 | 88,70 | 89,52 | 88,32 | 88,62 | -0,39% | 2.648.422,00 |
| 24.05.2024 | 89,48 | 89,80 | 88,84 | 88,97 | -0,35% | 3.123.525,00 |
| 23.05.2024 | 91,13 | 91,13 | 89,21 | 89,28 | -2,40% | 2.182.791,00 |
| 22.05.2024 | 92,07 | 92,45 | 91,34 | 91,48 | -1,23% | 2.361.649,00 |
| 21.05.2024 | 92,59 | 93,44 | 92,37 | 92,62 | 0,03% | 2.247.626,00 |
| 20.05.2024 | 92,84 | 92,84 | 92,14 | 92,59 | -0,09% | 1.725.367,00 |
| 17.05.2024 | 92,26 | 92,80 | 91,80 | 92,67 | 0,14% | 2.908.182,00 |
| 16.05.2024 | 92,35 | 92,98 | 92,01 | 92,54 | 0,62% | 2.280.483,00 |
| 15.05.2024 | 91,64 | 92,57 | 91,07 | 91,97 | 1,30% | 2.389.896,00 |
| 14.05.2024 | 92,01 | 92,02 | 90,38 | 90,79 | -0,80% | 2.467.357,00 |
| 13.05.2024 | 92,00 | 92,35 | 91,27 | 91,52 | -0,10% | 2.002.102,00 |
| 10.05.2024 | 91,00 | 91,84 | 90,70 | 91,61 | 0,71% | 3.249.821,00 |
| 09.05.2024 | 89,33 | 90,98 | 89,32 | 90,96 | 0,42% | 2.465.685,00 |
| 08.05.2024 | 89,85 | 90,76 | 89,33 | 90,58 | 0,79% | 2.052.030,00 |
| 07.05.2024 | 89,17 | 89,94 | 88,77 | 89,87 | 1,19% | 3.330.992,00 |
| 06.05.2024 | 88,76 | 89,19 | 88,20 | 88,81 | 0,24% | 2.354.323,00 |
| 03.05.2024 | 89,00 | 89,28 | 87,95 | 88,60 | 0,40% | 3.332.412,00 |
| 02.05.2024 | 88,05 | 88,64 | 87,40 | 88,25 | 0,11% | 2.672.773,00 |
| 01.05.2024 | 85,76 | 89,36 | 85,70 | 88,15 | 2,46% | 5.344.739,00 |
| 30.04.2024 | 87,50 | 88,30 | 86,03 | 86,03 | -0,74% | 5.739.230,00 |
| 29.04.2024 | 85,82 | 86,76 | 85,82 | 86,67 | 1,65% | 2.853.569,00 |
| 26.04.2024 | 86,86 | 87,04 | 85,24 | 85,26 | -1,84% | 2.975.865,00 |
| 25.04.2024 | 86,49 | 87,20 | 85,15 | 86,86 | 0,57% | 3.239.613,00 |
| 24.04.2024 | 84,57 | 86,59 | 84,31 | 86,37 | 0,95% | 3.865.225,00 |
| 23.04.2024 | 84,40 | 85,69 | 84,28 | 85,56 | 0,78% | 3.562.341,00 |
| 22.04.2024 | 83,99 | 85,12 | 83,68 | 84,90 | 0,83% | 2.400.890,00 |
| 19.04.2024 | 82,84 | 84,74 | 82,75 | 84,20 | 2,01% | 5.406.290,00 |
| 18.04.2024 | 81,47 | 82,80 | 80,77 | 82,54 | 1,61% | 3.544.852,00 |
| 17.04.2024 | 80,04 | 81,44 | 79,85 | 81,23 | 2,16% | 2.290.808,00 |
| 16.04.2024 | 80,91 | 81,04 | 79,16 | 79,51 | -1,73% | 3.218.963,00 |
| 15.04.2024 | 82,39 | 82,53 | 80,54 | 80,91 | -1,45% | 3.137.122,00 |
| 12.04.2024 | 82,86 | 83,27 | 81,52 | 82,10 | -0,95% | 2.409.565,00 |
| 11.04.2024 | 83,50 | 83,58 | 82,55 | 82,89 | -0,48% | 1.828.772,00 |
| 10.04.2024 | 83,56 | 83,97 | 82,41 | 83,29 | -2,13% | 2.872.450,00 |
| 09.04.2024 | 84,52 | 85,18 | 84,25 | 85,10 | 0,98% | 2.812.921,00 |
| 08.04.2024 | 83,92 | 84,41 | 83,58 | 84,27 | 0,38% | 1.710.663,00 |
| 05.04.2024 | 83,45 | 84,23 | 82,40 | 83,95 | -0,02% | 2.431.967,00 |
| 04.04.2024 | 85,10 | 85,19 | 83,24 | 83,97 | -0,43% | 1.990.735,00 |
| 03.04.2024 | 85,30 | 85,30 | 84,17 | 84,34 | -1,03% | 1.816.489,00 |
| 02.04.2024 | 84,20 | 85,66 | 84,02 | 85,21 | 0,77% | 2.065.541,00 |
| 01.04.2024 | 86,11 | 86,17 | 84,42 | 84,56 | -1,79% | 2.532.556,00 |
| 28.03.2024 | 84,90 | 86,24 | 84,75 | 86,10 | 1,53% | 3.077.284,00 |
| 27.03.2024 | 83,00 | 84,83 | 82,79 | 84,80 | 2,81% | 2.908.649,00 |
| 26.03.2024 | 82,79 | 83,25 | 82,21 | 82,48 | -0,47% | 2.225.083,00 |
| 25.03.2024 | 82,95 | 83,47 | 82,57 | 82,87 | -0,10% | 1.887.464,00 |
| 22.03.2024 | 83,35 | 83,42 | 82,46 | 82,95 | -0,18% | 2.374.189,00 |
| 21.03.2024 | 82,95 | 83,69 | 82,85 | 83,10 | 0,30% | 3.108.814,00 |
| 20.03.2024 | 83,00 | 84,03 | 82,59 | 82,85 | -0,56% | 5.122.771,00 |
| 19.03.2024 | 82,12 | 83,52 | 81,92 | 83,32 | 1,41% | 4.138.211,00 |
| 18.03.2024 | 82,00 | 83,15 | 81,82 | 82,16 | 0,06% | 4.885.742,00 |
| 15.03.2024 | 81,96 | 82,72 | 81,74 | 82,11 | 0,31% | 6.055.927,00 |
| 14.03.2024 | 82,62 | 82,90 | 81,12 | 81,86 | -1,37% | 3.828.736,00 |
| 13.03.2024 | 83,58 | 84,31 | 82,76 | 83,00 | -0,47% | 2.997.551,00 |
| 12.03.2024 | 83,21 | 83,89 | 82,53 | 83,39 | -0,41% | 2.893.636,00 |
| 11.03.2024 | 83,26 | 84,43 | 82,93 | 83,73 | -0,13% | 5.094.066,00 |
| 08.03.2024 | 83,60 | 84,57 | 83,20 | 83,84 | -0,31% | 4.567.891,00 |
| 07.03.2024 | 84,76 | 85,10 | 84,06 | 84,10 | 0,21% | 3.554.425,00 |
| 06.03.2024 | 84,75 | 85,03 | 83,86 | 83,92 | -0,15% | 4.095.839,00 |
| 05.03.2024 | 85,50 | 86,15 | 83,97 | 84,05 | -1,06% | 4.356.535,00 |
| 04.03.2024 | 84,62 | 85,44 | 84,38 | 84,95 | -0,05% | 4.358.432,00 |
| 01.03.2024 | 85,20 | 85,20 | 83,03 | 84,99 | -0,23% | 9.446.226,00 |
| 29.02.2024 | 84,00 | 85,22 | 83,58 | 85,19 | 2,24% | 10.228.547,00 |
| 28.02.2024 | 83,09 | 83,75 | 82,57 | 83,32 | -0,88% | 6.342.130,00 |
| 27.02.2024 | 83,59 | 84,16 | 81,51 | 84,06 | 4,07% | 7.562.652,00 |
| 26.02.2024 | 82,18 | 82,31 | 80,75 | 80,77 | -2,04% | 4.705.321,00 |
| 23.02.2024 | 82,00 | 82,91 | 81,72 | 82,45 | 0,55% | 2.766.015,00 |
| 22.02.2024 | 82,05 | 82,51 | 81,44 | 82,00 | -0,69% | 4.130.057,00 |
| 21.02.2024 | 81,59 | 82,62 | 81,23 | 82,57 | 2,08% | 4.163.439,00 |
| 20.02.2024 | 81,59 | 82,27 | 80,74 | 80,89 | -0,57% | 4.043.231,00 |
| 16.02.2024 | 81,27 | 81,99 | 80,68 | 81,35 | -0,01% | 6.292.750,00 |
| 15.02.2024 | 79,06 | 81,67 | 79,02 | 81,36 | 3,25% | 6.648.717,00 |
| 14.02.2024 | 78,85 | 79,13 | 78,07 | 78,80 | 0,03% | 3.365.159,00 |
| 13.02.2024 | 79,34 | 79,54 | 77,51 | 78,78 | 1,53% | 7.370.160,00 |
| 12.02.2024 | 76,57 | 77,72 | 76,31 | 77,59 | 1,21% | 2.507.049,00 |
| 09.02.2024 | 75,73 | 76,73 | 75,56 | 76,66 | 0,95% | 2.710.321,00 |
| 08.02.2024 | 76,12 | 76,30 | 75,22 | 75,94 | -1,80% | 3.293.535,00 |
| 07.02.2024 | 77,54 | 77,70 | 76,77 | 77,33 | 0,13% | 3.087.139,00 |
| 06.02.2024 | 76,76 | 77,48 | 76,41 | 77,23 | 0,55% | 3.208.271,00 |
| 05.02.2024 | 77,90 | 77,94 | 76,74 | 76,81 | -2,31% | 2.819.537,00 |
| 02.02.2024 | 78,94 | 79,32 | 77,78 | 78,63 | -1,34% | 2.947.102,00 |
| 01.02.2024 | 78,01 | 79,74 | 77,58 | 79,70 | 2,00% | 2.762.485,00 |
| 31.01.2024 | 79,09 | 79,92 | 77,55 | 78,14 | -0,38% | 3.642.015,00 |
| 30.01.2024 | 78,01 | 78,93 | 77,52 | 78,44 | 0,10% | 2.514.068,00 |
| 29.01.2024 | 77,85 | 78,60 | 77,16 | 78,36 | 0,67% | 2.307.194,00 |
| 26.01.2024 | 78,09 | 78,70 | 77,61 | 77,84 | -0,32% | 2.446.758,00 |
| 25.01.2024 | 78,04 | 78,28 | 77,04 | 78,09 | 1,39% | 3.183.647,00 |
| 24.01.2024 | 78,70 | 78,94 | 76,82 | 77,02 | -1,40% | 5.085.829,00 |
| 23.01.2024 | 77,38 | 78,25 | 77,01 | 78,11 | 1,10% | 3.808.617,00 |
| 22.01.2024 | 77,53 | 78,24 | 76,70 | 77,26 | -0,57% | 2.970.971,00 |
| 19.01.2024 | 78,24 | 78,49 | 77,04 | 77,70 | -0,64% | 4.301.553,00 |