308,657$
0,34%
Echtzeit-Aktienkurs Waters Corp
Bid:
Ask:
Aktienkurse zur Waters Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 307,15 | 312,62 | 304,87 | 308,90 | 0,42% | 1.069.955,00 |
| 30.05.2024 | 306,86 | 312,67 | 299,02 | 307,62 | -6,11% | 1.008.610,00 |
| 29.05.2024 | 327,08 | 329,66 | 324,43 | 327,65 | -1,26% | 411.804,00 |
| 28.05.2024 | 338,58 | 339,33 | 331,14 | 331,84 | -1,37% | 389.273,00 |
| 24.05.2024 | 338,10 | 340,72 | 334,64 | 336,46 | -0,10% | 458.674,00 |
| 23.05.2024 | 348,29 | 348,70 | 334,45 | 336,79 | -3,44% | 787.508,00 |
| 22.05.2024 | 352,43 | 352,75 | 348,10 | 348,80 | -0,81% | 460.724,00 |
| 21.05.2024 | 353,50 | 353,53 | 348,48 | 351,65 | -0,67% | 363.678,00 |
| 20.05.2024 | 356,03 | 357,14 | 353,20 | 354,02 | -0,54% | 413.008,00 |
| 17.05.2024 | 360,52 | 362,21 | 354,21 | 355,95 | -1,26% | 387.752,00 |
| 16.05.2024 | 361,23 | 363,44 | 355,52 | 360,51 | -0,35% | 388.842,00 |
| 15.05.2024 | 363,10 | 367,21 | 358,17 | 361,79 | 0,78% | 421.272,00 |
| 14.05.2024 | 352,04 | 360,89 | 352,04 | 358,99 | 2,78% | 344.104,00 |
| 13.05.2024 | 350,11 | 352,56 | 346,01 | 349,28 | -0,52% | 437.115,00 |
| 10.05.2024 | 338,69 | 352,12 | 338,69 | 351,11 | 4,37% | 791.251,00 |
| 09.05.2024 | 325,66 | 337,64 | 324,03 | 336,42 | 3,90% | 431.018,00 |
| 08.05.2024 | 324,87 | 329,55 | 323,34 | 323,80 | -0,69% | 399.532,00 |
| 07.05.2024 | 326,68 | 331,47 | 313,99 | 326,06 | 1,94% | 997.389,00 |
| 06.05.2024 | 322,57 | 325,17 | 319,17 | 319,86 | -0,43% | 768.492,00 |
| 03.05.2024 | 321,05 | 327,51 | 319,10 | 321,25 | 1,80% | 507.996,00 |
| 02.05.2024 | 318,05 | 319,71 | 309,27 | 315,58 | -0,11% | 428.430,00 |
| 01.05.2024 | 309,73 | 322,44 | 308,21 | 315,92 | 2,23% | 493.908,00 |
| 30.04.2024 | 313,16 | 314,14 | 307,95 | 309,04 | -1,92% | 370.283,00 |
| 29.04.2024 | 312,84 | 315,23 | 311,59 | 315,09 | 1,22% | 313.991,00 |
| 26.04.2024 | 307,66 | 311,51 | 305,60 | 311,30 | 0,96% | 270.575,00 |
| 25.04.2024 | 309,28 | 310,20 | 303,87 | 308,35 | -0,61% | 381.559,00 |
| 24.04.2024 | 310,86 | 316,06 | 304,97 | 310,25 | -0,97% | 530.956,00 |
| 23.04.2024 | 309,99 | 315,03 | 306,09 | 313,30 | 4,70% | 561.559,00 |
| 22.04.2024 | 298,22 | 300,81 | 294,71 | 299,23 | 1,06% | 358.283,00 |
| 19.04.2024 | 296,18 | 299,76 | 293,91 | 296,10 | 0,64% | 466.327,00 |
| 18.04.2024 | 296,30 | 300,40 | 288,94 | 294,23 | -3,27% | 687.011,00 |
| 17.04.2024 | 312,43 | 313,36 | 302,50 | 304,18 | -3,04% | 614.608,00 |
| 16.04.2024 | 318,72 | 320,30 | 312,86 | 313,72 | -1,84% | 441.693,00 |
| 15.04.2024 | 326,46 | 328,11 | 316,97 | 319,59 | -0,95% | 312.519,00 |
| 12.04.2024 | 334,75 | 335,33 | 321,95 | 322,66 | -4,51% | 392.727,00 |
| 11.04.2024 | 341,56 | 342,36 | 337,01 | 337,89 | 0,22% | 378.868,00 |
| 10.04.2024 | 337,11 | 341,94 | 335,24 | 337,15 | -2,28% | 222.108,00 |
| 09.04.2024 | 342,97 | 346,54 | 341,45 | 345,03 | 1,77% | 295.550,00 |
| 08.04.2024 | 335,38 | 340,48 | 334,38 | 339,04 | 0,92% | 286.356,00 |
| 05.04.2024 | 335,69 | 339,73 | 333,65 | 335,94 | 0,50% | 304.419,00 |
| 04.04.2024 | 344,69 | 344,69 | 333,47 | 334,26 | -2,01% | 329.401,00 |
| 03.04.2024 | 339,05 | 343,44 | 338,83 | 341,10 | 0,40% | 258.234,00 |
| 02.04.2024 | 340,63 | 342,43 | 336,83 | 339,73 | -1,39% | 278.830,00 |
| 01.04.2024 | 345,15 | 346,49 | 340,96 | 344,51 | 0,08% | 246.496,00 |
| 28.03.2024 | 345,76 | 347,22 | 343,10 | 344,23 | -0,28% | 262.487,00 |
| 27.03.2024 | 340,21 | 346,49 | 337,89 | 345,19 | 2,10% | 449.324,00 |
| 26.03.2024 | 343,03 | 343,88 | 338,00 | 338,10 | -1,35% | 367.291,00 |
| 25.03.2024 | 348,89 | 349,39 | 341,14 | 342,72 | -1,32% | 309.481,00 |
| 22.03.2024 | 352,61 | 354,00 | 341,44 | 347,31 | -1,46% | 370.434,00 |
| 21.03.2024 | 351,10 | 355,70 | 348,52 | 352,45 | 1,17% | 383.146,00 |
| 20.03.2024 | 347,96 | 348,46 | 342,66 | 348,36 | -0,17% | 314.828,00 |
| 19.03.2024 | 347,39 | 350,58 | 344,11 | 348,96 | 0,49% | 358.037,00 |
| 18.03.2024 | 350,11 | 355,59 | 347,11 | 347,27 | -1,60% | 480.081,00 |
| 15.03.2024 | 340,75 | 354,87 | 340,75 | 352,90 | 2,72% | 837.727,00 |
| 14.03.2024 | 350,85 | 350,85 | 340,68 | 343,57 | -2,32% | 473.994,00 |
| 13.03.2024 | 354,76 | 356,61 | 350,40 | 351,73 | -0,44% | 311.305,00 |
| 12.03.2024 | 354,39 | 356,86 | 350,31 | 353,30 | -0,16% | 301.509,00 |
| 11.03.2024 | 355,71 | 356,45 | 350,03 | 353,86 | -0,58% | 316.071,00 |
| 08.03.2024 | 361,41 | 363,80 | 355,77 | 355,94 | -1,40% | 518.037,00 |
| 07.03.2024 | 351,93 | 361,09 | 349,81 | 361,00 | 3,44% | 618.606,00 |
| 06.03.2024 | 344,70 | 351,51 | 344,70 | 349,00 | 1,63% | 217.405,00 |
| 05.03.2024 | 346,99 | 349,36 | 342,36 | 343,41 | -0,97% | 355.712,00 |
| 04.03.2024 | 346,81 | 352,27 | 346,29 | 346,76 | 0,21% | 528.020,00 |
| 01.03.2024 | 336,81 | 346,52 | 330,82 | 346,04 | 2,55% | 449.580,00 |
| 29.02.2024 | 340,01 | 340,85 | 334,83 | 337,42 | -0,08% | 693.268,00 |
| 28.02.2024 | 332,93 | 344,17 | 331,25 | 337,68 | 1,51% | 583.228,00 |
| 27.02.2024 | 328,18 | 333,86 | 326,30 | 332,65 | 1,72% | 219.216,00 |
| 26.02.2024 | 331,09 | 333,40 | 326,95 | 327,03 | -1,27% | 329.660,00 |
| 23.02.2024 | 332,51 | 333,71 | 330,49 | 331,25 | 0,21% | 241.827,00 |
| 22.02.2024 | 329,45 | 332,12 | 323,75 | 330,55 | 0,31% | 364.859,00 |
| 21.02.2024 | 321,27 | 329,94 | 321,27 | 329,52 | 1,72% | 251.348,00 |
| 20.02.2024 | 322,93 | 324,58 | 320,36 | 323,95 | -0,39% | 301.941,00 |
| 16.02.2024 | 320,25 | 333,48 | 320,25 | 325,21 | 0,72% | 540.563,00 |
| 15.02.2024 | 317,86 | 323,50 | 317,86 | 322,87 | 1,68% | 276.568,00 |
| 14.02.2024 | 314,59 | 317,88 | 310,39 | 317,52 | 1,91% | 534.119,00 |
| 13.02.2024 | 314,10 | 316,86 | 307,20 | 311,58 | -2,69% | 447.659,00 |
| 12.02.2024 | 322,05 | 322,39 | 317,38 | 320,20 | -0,81% | 362.647,00 |
| 09.02.2024 | 325,69 | 327,57 | 320,82 | 322,82 | -1,18% | 409.223,00 |
| 08.02.2024 | 322,72 | 327,92 | 320,70 | 326,69 | 0,97% | 348.917,00 |
| 07.02.2024 | 330,32 | 331,18 | 322,48 | 323,54 | -2,07% | 587.379,00 |
| 06.02.2024 | 322,00 | 332,85 | 316,44 | 330,38 | 1,70% | 923.250,00 |
| 05.02.2024 | 322,43 | 326,15 | 318,42 | 324,85 | 1,28% | 754.054,00 |
| 02.02.2024 | 320,81 | 322,95 | 316,89 | 320,74 | -1,14% | 516.551,00 |
| 01.02.2024 | 319,17 | 324,65 | 314,52 | 324,45 | 2,12% | 245.675,00 |
| 31.01.2024 | 328,67 | 328,67 | 316,91 | 317,71 | -3,25% | 402.432,00 |
| 30.01.2024 | 324,36 | 330,54 | 324,13 | 328,38 | 1,24% | 419.268,00 |
| 29.01.2024 | 318,00 | 324,48 | 317,61 | 324,36 | 2,61% | 383.100,00 |
| 26.01.2024 | 318,69 | 321,05 | 315,35 | 316,12 | 1,32% | 351.946,00 |
| 25.01.2024 | 314,06 | 316,72 | 310,08 | 312,00 | -0,13% | 215.623,00 |
| 24.01.2024 | 317,18 | 320,19 | 309,70 | 312,42 | -1,27% | 330.147,00 |
| 23.01.2024 | 319,45 | 319,45 | 313,86 | 316,44 | -0,19% | 286.401,00 |
| 22.01.2024 | 313,61 | 318,57 | 313,52 | 317,05 | 1,47% | 355.689,00 |
| 19.01.2024 | 310,63 | 315,51 | 308,00 | 312,45 | 0,74% | 698.300,00 |
| 18.01.2024 | 303,28 | 310,50 | 300,53 | 310,16 | 2,53% | 345.551,00 |
| 17.01.2024 | 306,35 | 308,92 | 299,02 | 302,51 | -1,82% | 306.994,00 |
| 16.01.2024 | 305,00 | 309,30 | 301,60 | 308,13 | 0,06% | 376.970,00 |
| 12.01.2024 | 305,53 | 308,10 | 303,41 | 307,96 | 1,16% | 398.809,00 |
| 11.01.2024 | 305,69 | 306,69 | 302,00 | 304,43 | -1,03% | 334.573,00 |
| 10.01.2024 | 300,00 | 308,06 | 293,46 | 307,60 | 1,66% | 491.899,00 |
| 09.01.2024 | 307,66 | 317,06 | 301,63 | 302,58 | -2,94% | 470.169,00 |