Essential Utilities Inc (WTRG)

WTRG
🏛️ Vereinigte Staaten →
39.38
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 40.73 41.40 40.73 40.73 10.3K
09:32 40.73 40.73 40.73 40.73 0.0K
09:33 40.81 40.81 40.81 40.81 0.6K
09:34 40.81 40.81 40.68 40.76 0.8K
09:35 40.76 40.76 40.76 40.76 0.1K
09:36 40.76 40.76 40.70 40.70 0.6K
09:37 40.70 40.81 40.70 40.79 2.7K
09:38 40.79 40.80 40.72 40.72 5.9K
09:39 40.72 40.72 40.72 40.72 0.2K
09:40 40.68 40.68 40.68 40.68 0.7K
09:41 40.68 40.68 40.68 40.68 0.3K
09:42 40.58 40.65 40.58 40.65 2.5K
09:43 40.65 40.65 40.65 40.65 0.0K
09:44 40.65 40.65 40.59 40.62 1.1K
09:45 40.60 40.60 40.60 40.60 0.7K
09:46 40.61 40.61 40.61 40.61 2.0K
09:47 40.61 40.61 40.44 40.44 1.1K
09:48 40.44 40.44 40.44 40.44 0.1K
09:49 40.44 40.44 40.41 40.41 0.2K
09:50 40.41 40.50 40.41 40.50 0.5K
09:51 40.50 40.50 40.44 40.44 1.1K
09:52 40.44 40.47 40.44 40.47 0.6K
09:53 40.47 40.47 40.47 40.47 0.1K
09:54 40.47 40.48 40.47 40.48 1.4K
09:55 40.48 40.48 40.45 40.47 1.1K
09:56 40.47 40.48 40.47 40.48 1.3K
09:57 40.48 40.48 40.48 40.48 0.6K
09:58 40.48 40.48 40.42 40.42 0.2K
09:59 40.42 40.42 40.41 40.41 1.2K
10:00 40.41 40.41 40.41 40.41 1.2K
10:01 40.44 40.44 40.44 40.44 1.7K
10:02 40.41 40.41 40.39 40.39 1.8K
10:03 40.39 40.39 40.37 40.37 0.9K
10:04 40.38 40.40 40.38 40.40 0.8K
10:05 40.40 40.40 40.38 40.38 0.9K
10:06 40.38 40.38 40.38 40.38 0.5K
10:07 40.38 40.38 40.38 40.38 0.5K
10:08 40.38 40.38 40.38 40.38 0.3K
10:09 40.38 40.41 40.38 40.41 1.3K
10:10 40.41 40.48 40.41 40.48 1.8K
10:11 40.48 40.55 40.48 40.55 1.1K
10:12 40.55 40.55 40.55 40.55 2.0K
10:13 40.53 40.58 40.53 40.58 3.6K
10:14 40.58 40.58 40.53 40.53 3.0K
10:15 40.53 40.53 40.50 40.50 0.7K
10:16 40.53 40.53 40.53 40.53 0.4K
10:17 40.53 40.53 40.52 40.52 1.1K
10:18 40.52 40.52 40.52 40.52 0.2K
10:19 40.52 40.52 40.52 40.52 0.2K
10:20 40.56 40.61 40.56 40.61 2.7K
10:21 40.61 40.61 40.57 40.57 1.2K
10:22 40.56 40.56 40.56 40.56 0.1K
10:23 40.56 40.56 40.56 40.56 0.7K
10:24 40.56 40.56 40.56 40.56 0.8K
10:25 40.56 40.56 40.56 40.56 0.2K
10:26 40.56 40.65 40.56 40.65 0.7K
10:27 40.65 40.65 40.65 40.65 0.3K
10:28 40.65 40.65 40.65 40.65 0.4K
10:29 40.62 40.66 40.62 40.66 2.0K
10:30 40.66 40.67 40.66 40.67 0.3K
10:31 40.67 40.67 40.67 40.67 0.1K
10:32 40.67 40.67 40.60 40.60 1.2K
10:33 40.60 40.60 40.55 40.55 0.4K
10:34 40.55 40.55 40.55 40.55 0.7K
10:35 40.55 40.55 40.55 40.55 0.2K
10:36 40.59 40.60 40.58 40.60 2.0K
10:37 40.60 40.60 40.60 40.60 0.4K
10:38 40.55 40.55 40.55 40.55 2.6K
10:39 40.54 40.57 40.54 40.57 2.4K
10:40 40.57 40.57 40.57 40.57 0.9K
10:41 40.57 40.62 40.57 40.62 0.9K
10:42 40.62 40.64 40.62 40.63 12.7K
10:43 40.63 40.63 40.61 40.61 1.0K
10:44 40.61 40.61 40.58 40.58 0.9K
10:45 40.58 40.58 40.58 40.58 1.0K
10:46 40.58 40.60 40.52 40.60 2.1K
10:47 40.60 40.60 40.60 40.60 0.3K
10:48 40.55 40.55 40.53 40.53 2.5K
10:49 40.53 40.53 40.53 40.53 0.1K
10:50 40.53 40.53 40.53 40.53 0.2K
10:51 40.53 40.53 40.53 40.53 1.1K
10:52 40.53 40.53 40.53 40.53 1.0K
10:53 40.55 40.55 40.55 40.55 1.2K
10:54 40.55 40.55 40.55 40.55 0.6K
10:55 40.55 40.55 40.54 40.54 2.8K
10:56 40.54 40.56 40.54 40.56 1.1K
10:57 40.56 40.59 40.56 40.59 0.3K
10:58 40.59 40.59 40.58 40.59 0.8K
10:59 40.59 40.59 40.59 40.59 0.3K
11:00 40.59 40.60 40.59 40.60 3.5K
11:01 40.59 40.59 40.58 40.58 3.3K
11:02 40.58 40.58 40.54 40.54 7.1K
11:03 40.54 40.54 40.54 40.54 1.1K
11:04 40.54 40.54 40.49 40.49 10.6K
11:05 40.48 40.51 40.48 40.49 2.6K
11:06 40.49 40.49 40.49 40.49 0.3K
11:07 40.49 40.49 40.49 40.49 0.5K
11:08 40.47 40.47 40.47 40.47 0.4K
11:09 40.47 40.47 40.47 40.47 0.9K
11:10 40.44 40.44 40.38 40.38 2.7K
11:11 40.38 40.38 40.38 40.38 1.2K
11:12 40.38 40.38 40.35 40.36 2.4K
11:13 40.36 40.37 40.36 40.37 1.7K
11:14 40.37 40.38 40.37 40.38 1.1K
11:15 40.38 40.38 40.38 40.38 0.9K
11:16 40.39 40.40 40.39 40.40 1.3K
11:17 40.40 40.40 40.40 40.40 0.2K
11:18 40.40 40.45 40.40 40.45 1.6K
11:19 40.43 40.43 40.40 40.40 1.2K
11:20 40.40 40.40 40.38 40.38 0.2K
11:21 40.38 40.38 40.38 40.38 0.4K
11:22 40.38 40.38 40.38 40.38 1.0K
11:23 40.38 40.40 40.38 40.40 0.6K
11:24 40.40 40.40 40.40 40.40 0.1K
11:25 40.40 40.40 40.40 40.40 0.3K
11:26 40.40 40.40 40.40 40.40 0.4K
11:27 40.40 40.40 40.40 40.40 0.2K
11:28 40.40 40.42 40.40 40.42 0.2K
11:29 40.42 40.42 40.42 40.42 0.3K
11:30 40.40 40.40 40.40 40.40 0.5K
11:31 40.43 40.43 40.43 40.43 1.0K
11:32 40.43 40.43 40.43 40.43 0.5K
11:33 40.43 40.46 40.43 40.46 1.1K
11:34 40.46 40.46 40.45 40.45 1.0K
11:35 40.45 40.45 40.45 40.45 0.1K
11:36 40.45 40.45 40.44 40.44 2.5K
11:37 40.44 40.44 40.44 40.44 0.3K
11:38 40.44 40.45 40.44 40.45 0.5K
11:39 40.45 40.45 40.45 40.45 0.9K
11:40 40.46 40.48 40.46 40.48 1.6K
11:41 40.48 40.48 40.48 40.48 0.4K
11:42 40.48 40.48 40.46 40.46 2.2K
11:43 40.46 40.46 40.43 40.43 0.6K
11:44 40.43 40.43 40.43 40.43 0.8K
11:45 40.43 40.43 40.43 40.43 0.1K
11:46 40.43 40.43 40.43 40.43 0.6K
11:47 40.43 40.43 40.43 40.43 2.2K
11:48 40.43 40.43 40.37 40.37 1.6K
11:49 40.37 40.37 40.32 40.33 0.7K
11:50 40.33 40.37 40.33 40.37 2.2K
11:51 40.37 40.37 40.36 40.36 1.4K
11:52 40.39 40.39 40.39 40.39 0.5K
11:53 40.35 40.35 40.35 40.35 2.3K
11:54 40.35 40.35 40.35 40.35 0.2K
11:55 40.35 40.35 40.35 40.35 0.1K
11:56 40.35 40.35 40.35 40.35 0.5K
11:57 40.38 40.38 40.38 40.38 0.2K
11:58 40.38 40.38 40.38 40.38 0.1K
11:59 40.38 40.38 40.35 40.37 1.4K
12:00 40.37 40.37 40.36 40.36 0.9K
12:01 40.36 40.36 40.36 40.36 0.3K
12:02 40.38 40.41 40.38 40.41 6.0K
12:03 40.41 40.41 40.38 40.38 1.2K
12:04 40.38 40.42 40.38 40.42 0.6K
12:05 40.42 40.42 40.42 40.42 0.4K
12:06 40.38 40.40 40.38 40.40 1.7K
12:07 40.40 40.40 40.37 40.37 1.1K
12:08 40.35 40.39 40.35 40.39 3.2K
12:09 40.39 40.39 40.39 40.39 0.2K
12:10 40.39 40.39 40.39 40.39 0.2K
12:11 40.39 40.39 40.39 40.39 0.1K
12:12 40.35 40.35 40.35 40.35 1.2K
12:13 40.35 40.35 40.35 40.35 0.0K
12:14 40.34 40.35 40.34 40.35 1.3K
12:15 40.35 40.35 40.35 40.35 0.3K
12:16 40.35 40.35 40.34 40.34 0.7K
12:17 40.34 40.34 40.34 40.34 0.4K
12:18 40.34 40.34 40.34 40.34 0.5K
12:19 40.33 40.33 40.33 40.33 1.1K
12:20 40.33 40.36 40.33 40.36 1.3K
12:21 40.36 40.36 40.36 40.36 0.0K
12:22 40.36 40.36 40.36 40.36 0.1K
12:23 40.36 40.36 40.36 40.36 0.4K
12:24 40.36 40.36 40.34 40.34 1.6K
12:25 40.34 40.34 40.34 40.34 0.3K
12:26 40.34 40.34 40.34 40.34 1.1K
12:27 40.34 40.34 40.34 40.34 0.4K
12:28 40.36 40.36 40.36 40.36 0.2K
12:29 40.36 40.36 40.34 40.34 1.0K
12:30 40.34 40.34 40.34 40.34 0.2K
12:31 40.34 40.36 40.34 40.36 2.5K
12:32 40.36 40.36 40.36 40.36 0.1K
12:33 40.36 40.36 40.36 40.36 0.9K
12:34 40.36 40.36 40.36 40.36 0.3K
12:35 40.36 40.36 40.36 40.36 0.7K
12:36 40.36 40.36 40.36 40.36 0.4K
12:37 40.36 40.36 40.34 40.34 1.5K
12:38 40.34 40.34 40.34 40.34 0.3K
12:39 40.34 40.34 40.34 40.34 0.4K
12:40 40.34 40.34 40.34 40.34 0.3K
12:41 40.34 40.34 40.32 40.32 0.6K
12:42 40.30 40.30 40.30 40.30 2.1K
12:43 40.30 40.30 40.30 40.30 0.0K
12:44 40.30 40.30 40.30 40.30 0.7K
12:45 40.30 40.30 40.30 40.30 0.0K
12:46 40.28 40.28 40.28 40.28 1.1K
12:47 40.28 40.28 40.24 40.24 1.3K
12:48 40.24 40.24 40.24 40.24 0.1K
12:49 40.25 40.27 40.25 40.27 1.7K
12:50 40.27 40.28 40.27 40.28 1.0K
12:51 40.28 40.28 40.28 40.28 0.2K
12:52 40.28 40.28 40.28 40.28 1.0K
12:53 40.31 40.31 40.31 40.31 0.8K
12:54 40.31 40.37 40.31 40.37 0.9K
12:55 40.37 40.37 40.37 40.37 0.2K
12:56 40.37 40.37 40.37 40.37 0.6K
12:57 40.35 40.36 40.35 40.36 1.7K
12:58 40.36 40.36 40.36 40.36 0.2K
12:59 40.36 40.36 40.36 40.36 0.4K
13:00 40.36 40.36 40.36 40.36 0.2K
13:01 40.36 40.36 40.36 40.36 1.0K
13:02 40.36 40.36 40.36 40.36 0.5K
13:03 40.36 40.36 40.36 40.36 0.8K
13:04 40.36 40.36 40.36 40.36 0.7K
13:05 40.36 40.39 40.36 40.39 1.6K
13:06 40.39 40.39 40.39 40.39 3.1K
13:07 40.39 40.39 40.38 40.38 0.8K
13:08 40.38 40.39 40.38 40.39 1.1K
13:09 40.39 40.39 40.39 40.39 1.2K
13:10 40.39 40.39 40.39 40.39 0.2K
13:11 40.39 40.39 40.39 40.39 0.2K
13:12 40.39 40.39 40.39 40.39 0.1K
13:13 40.38 40.38 40.38 40.38 3.3K
13:14 40.38 40.38 40.38 40.38 1.4K
13:15 40.38 40.38 40.36 40.36 1.1K
13:16 40.36 40.39 40.36 40.39 1.5K
13:17 40.39 40.39 40.38 40.38 0.4K
13:18 40.39 40.42 40.39 40.42 1.1K
13:19 40.42 40.42 40.40 40.40 1.2K
13:20 40.40 40.40 40.40 40.40 0.3K
13:21 40.41 40.41 40.41 40.41 1.8K
13:22 40.41 40.41 40.41 40.41 0.4K
13:23 40.41 40.41 40.41 40.41 1.0K
13:24 40.41 40.41 40.41 40.41 0.1K
13:25 40.41 40.41 40.41 40.41 1.3K
13:26 40.39 40.39 40.37 40.37 1.2K
13:27 40.37 40.37 40.37 40.37 0.1K
13:28 40.37 40.37 40.37 40.37 0.2K
13:29 40.37 40.37 40.37 40.37 0.2K
13:30 40.37 40.39 40.37 40.39 0.5K
13:31 40.39 40.39 40.39 40.39 0.3K
13:32 40.38 40.38 40.35 40.35 2.2K
13:33 40.35 40.35 40.35 40.35 0.4K
13:34 40.35 40.40 40.35 40.40 1.7K
13:35 40.40 40.40 40.40 40.40 0.2K
13:36 40.40 40.44 40.40 40.44 2.9K
13:37 40.44 40.46 40.44 40.46 1.8K
13:38 40.46 40.46 40.46 40.46 0.5K
13:39 40.46 40.46 40.44 40.44 2.2K
13:40 40.44 40.44 40.44 40.44 0.9K
13:41 40.44 40.49 40.44 40.49 1.1K
13:42 40.49 40.49 40.49 40.49 0.5K
13:43 40.49 40.49 40.49 40.49 0.2K
13:44 40.49 40.49 40.49 40.49 0.1K
13:45 40.49 40.56 40.49 40.56 1.3K
13:46 40.56 40.56 40.53 40.53 1.8K
13:47 40.53 40.55 40.53 40.55 0.8K
13:48 40.56 40.56 40.55 40.55 1.6K
13:49 40.55 40.55 40.55 40.55 0.4K
13:50 40.55 40.55 40.51 40.51 2.4K
13:51 40.51 40.52 40.50 40.50 0.8K
13:52 40.50 40.52 40.50 40.52 0.6K
13:53 40.52 40.52 40.52 40.52 0.5K
13:54 40.52 40.52 40.51 40.52 1.3K
13:55 40.52 40.52 40.51 40.51 0.3K
13:56 40.51 40.51 40.49 40.49 0.9K
13:57 40.49 40.49 40.49 40.49 0.4K
13:58 40.49 40.49 40.49 40.49 0.7K
13:59 40.49 40.49 40.47 40.47 0.3K
14:00 40.47 40.49 40.47 40.49 1.0K
14:01 40.47 40.48 40.47 40.48 1.3K
14:02 40.48 40.48 40.46 40.46 0.3K
14:03 40.46 40.46 40.46 40.46 0.3K
14:04 40.46 40.47 40.46 40.47 1.9K
14:05 40.47 40.47 40.46 40.46 1.2K
14:06 40.46 40.49 40.46 40.49 3.3K
14:07 40.49 40.49 40.49 40.49 0.2K
14:08 40.49 40.49 40.49 40.49 0.3K
14:09 40.47 40.47 40.47 40.47 2.1K
14:10 40.49 40.50 40.49 40.50 2.1K
14:11 40.50 40.51 40.50 40.51 0.5K
14:12 40.51 40.51 40.51 40.51 0.7K
14:13 40.49 40.49 40.49 40.49 0.6K
14:14 40.49 40.49 40.48 40.48 0.6K
14:15 40.48 40.49 40.48 40.49 0.5K
14:16 40.49 40.50 40.49 40.50 1.4K
14:17 40.50 40.50 40.48 40.48 0.4K
14:18 40.48 40.48 40.48 40.48 0.1K
14:19 40.48 40.51 40.48 40.51 1.2K
14:20 40.51 40.51 40.51 40.51 0.5K
14:21 40.51 40.51 40.51 40.51 1.2K
14:22 40.51 40.52 40.51 40.52 1.1K
14:23 40.52 40.52 40.52 40.52 0.2K
14:24 40.52 40.52 40.52 40.52 0.4K
14:25 40.51 40.51 40.50 40.50 1.3K
14:26 40.52 40.52 40.52 40.52 0.9K
14:27 40.52 40.52 40.52 40.52 0.2K
14:28 40.52 40.52 40.52 40.52 0.4K
14:29 40.52 40.52 40.52 40.52 0.1K
14:30 40.52 40.52 40.51 40.51 0.7K
14:31 40.52 40.54 40.52 40.53 2.6K
14:32 40.53 40.54 40.53 40.54 0.9K
14:33 40.54 40.54 40.54 40.54 0.5K
14:34 40.54 40.56 40.54 40.54 1.2K
14:35 40.54 40.54 40.54 40.54 1.3K
14:36 40.54 40.54 40.54 40.54 0.5K
14:37 40.54 40.56 40.54 40.56 1.1K
14:38 40.56 40.56 40.56 40.56 3.0K
14:39 40.56 40.56 40.56 40.56 0.0K
14:40 40.56 40.58 40.56 40.58 0.6K
14:41 40.56 40.56 40.56 40.56 1.7K
14:42 40.56 40.56 40.56 40.56 0.2K
14:43 40.56 40.61 40.56 40.61 2.2K
14:44 40.60 40.60 40.60 40.60 2.3K
14:45 40.57 40.57 40.57 40.57 0.5K
14:46 40.57 40.58 40.57 40.58 1.3K
14:47 40.58 40.58 40.58 40.58 0.5K
14:48 40.58 40.58 40.57 40.57 1.0K
14:49 40.57 40.57 40.56 40.56 1.2K
14:50 40.56 40.56 40.54 40.54 3.7K
14:51 40.54 40.56 40.53 40.53 3.2K
14:52 40.53 40.53 40.53 40.53 0.1K
14:53 40.53 40.53 40.53 40.53 0.2K
14:54 40.55 40.55 40.55 40.55 0.6K
14:55 40.55 40.56 40.55 40.56 1.3K
14:56 40.58 40.58 40.58 40.58 1.4K
14:57 40.58 40.58 40.58 40.58 0.2K
14:58 40.59 40.59 40.57 40.57 0.9K
14:59 40.57 40.57 40.57 40.57 1.1K
15:00 40.57 40.58 40.57 40.57 1.7K
15:01 40.57 40.57 40.57 40.57 0.7K
15:02 40.57 40.62 40.57 40.62 2.2K
15:03 40.62 40.62 40.61 40.61 0.5K
15:04 40.61 40.61 40.61 40.61 0.4K
15:05 40.61 40.63 40.61 40.63 0.9K
15:06 40.63 40.63 40.61 40.61 1.4K
15:07 40.61 40.62 40.61 40.62 0.5K
15:08 40.62 40.62 40.62 40.62 0.6K
15:09 40.64 40.64 40.64 40.64 1.0K
15:10 40.64 40.65 40.64 40.65 0.6K
15:11 40.65 40.65 40.64 40.64 0.6K
15:12 40.64 40.64 40.64 40.64 0.6K
15:13 40.64 40.65 40.64 40.65 1.8K
15:14 40.64 40.69 40.64 40.69 2.4K
15:15 40.68 40.69 40.68 40.68 2.5K
15:16 40.68 40.70 40.68 40.70 2.3K
15:17 40.70 40.71 40.70 40.71 1.3K
15:18 40.72 40.72 40.72 40.72 0.7K
15:19 40.72 40.72 40.72 40.72 1.2K
15:20 40.72 40.75 40.72 40.75 0.7K
15:21 40.76 40.77 40.76 40.77 1.1K
15:22 40.77 40.78 40.77 40.78 1.5K
15:23 40.78 40.78 40.77 40.77 2.6K
15:24 40.78 40.78 40.78 40.78 1.6K
15:25 40.78 40.78 40.78 40.78 0.9K
15:26 40.78 40.79 40.78 40.79 0.9K
15:27 40.78 40.78 40.78 40.78 0.7K
15:28 40.78 40.80 40.78 40.79 2.8K
15:29 40.79 40.79 40.77 40.77 3.6K
15:30 40.77 40.77 40.76 40.76 1.5K
15:31 40.76 40.76 40.76 40.76 0.8K
15:32 40.76 40.76 40.74 40.74 2.1K
15:33 40.74 40.74 40.74 40.74 1.1K
15:34 40.74 40.75 40.74 40.75 2.2K
15:35 40.75 40.75 40.75 40.75 1.4K
15:36 40.74 40.77 40.74 40.75 12.3K
15:37 40.75 40.75 40.74 40.74 2.3K
15:38 40.73 40.74 40.73 40.74 2.2K
15:39 40.74 40.75 40.74 40.74 2.0K
15:40 40.74 40.74 40.74 40.74 3.0K
15:41 40.74 40.74 40.74 40.74 1.8K
15:42 40.74 40.74 40.73 40.73 5.1K
15:43 40.73 40.73 40.72 40.72 1.6K
15:44 40.72 40.73 40.71 40.73 8.9K
15:45 40.73 40.73 40.73 40.73 1.0K
15:46 40.71 40.71 40.70 40.70 4.1K
15:47 40.70 40.70 40.70 40.70 2.4K
15:48 40.70 40.70 40.68 40.69 4.6K
15:49 40.69 40.69 40.69 40.69 1.6K
15:50 40.69 40.69 40.68 40.68 7.0K
15:51 40.68 40.70 40.68 40.69 5.5K
15:52 40.68 40.68 40.68 40.68 5.7K
15:53 40.69 40.71 40.69 40.71 4.8K
15:54 40.71 40.74 40.70 40.74 8.5K
15:55 40.73 40.73 40.73 40.73 5.9K
15:56 40.70 40.72 40.70 40.72 12.8K
15:57 40.71 40.71 40.67 40.67 9.3K
15:58 40.68 40.71 40.68 40.71 13.7K
15:59 40.72 40.73 40.70 40.70 19.3K
16:00 40.69 41.00 40.69 40.71 251.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar