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 40.93 40.93 39.61 39.61 11.3K
09:32 39.61 40.86 39.61 40.86 0.2K
09:33 40.70 40.70 40.70 40.70 1.3K
09:34 40.70 40.70 40.70 40.70 0.9K
09:35 40.70 40.70 40.70 40.70 0.0K
09:36 40.70 40.70 40.70 40.70 0.8K
09:37 40.70 40.70 40.61 40.61 0.8K
09:38 40.61 40.61 40.53 40.53 0.1K
09:39 40.53 40.53 40.53 40.53 0.1K
09:40 40.53 40.53 40.53 40.53 0.1K
09:41 40.53 40.55 40.53 40.54 1.0K
09:42 40.54 40.60 40.53 40.53 0.7K
09:43 40.51 40.55 40.51 40.55 1.2K
09:44 40.59 40.59 40.54 40.54 1.0K
09:45 40.52 40.52 40.52 40.52 0.8K
09:46 40.47 40.47 40.47 40.47 0.7K
09:47 40.47 40.47 40.47 40.47 0.0K
09:48 40.47 40.47 40.47 40.47 0.1K
09:49 40.47 40.47 40.47 40.47 0.0K
09:50 40.47 40.48 40.47 40.48 0.7K
09:51 40.41 40.41 40.41 40.41 1.1K
09:52 40.41 40.41 40.41 40.41 0.0K
09:53 40.40 40.43 40.40 40.43 1.6K
09:54 40.43 40.47 40.43 40.47 2.0K
09:55 40.45 40.45 40.43 40.43 2.6K
09:56 40.43 40.46 40.43 40.44 1.3K
09:57 40.44 40.51 40.44 40.45 1.5K
09:58 40.45 40.45 40.45 40.45 0.1K
09:59 40.45 40.45 40.43 40.43 1.0K
10:00 40.43 40.43 40.41 40.41 0.2K
10:01 40.41 40.46 40.41 40.46 1.5K
10:02 40.45 40.47 40.45 40.47 3.6K
10:03 40.48 40.48 40.48 40.48 1.0K
10:04 40.48 40.49 40.47 40.49 1.3K
10:05 40.49 40.49 40.49 40.49 0.7K
10:06 40.49 40.49 40.45 40.45 1.9K
10:07 40.45 40.49 40.45 40.49 0.3K
10:08 40.49 40.57 40.49 40.57 1.4K
10:09 40.57 40.57 40.56 40.57 4.1K
10:10 40.57 40.57 40.57 40.57 0.1K
10:11 40.57 40.67 40.57 40.67 0.5K
10:12 40.68 40.68 40.68 40.68 0.6K
10:13 40.68 40.71 40.68 40.69 6.8K
10:14 40.69 40.69 40.66 40.66 1.0K
10:15 40.66 40.66 40.64 40.64 1.6K
10:16 40.64 40.64 40.64 40.64 0.1K
10:17 40.64 40.64 40.64 40.64 0.8K
10:18 40.64 40.67 40.61 40.61 2.2K
10:19 40.61 40.61 40.61 40.61 0.1K
10:20 40.61 40.63 40.61 40.63 0.9K
10:21 40.63 40.63 40.63 40.63 0.9K
10:22 40.67 40.67 40.67 40.67 0.4K
10:23 40.63 40.67 40.63 40.67 2.0K
10:24 40.67 40.68 40.67 40.68 0.7K
10:25 40.68 40.68 40.67 40.68 1.2K
10:26 40.68 40.68 40.68 40.68 0.2K
10:27 40.68 40.68 40.68 40.68 0.5K
10:28 40.71 40.71 40.69 40.69 0.4K
10:29 40.69 40.69 40.69 40.69 0.5K
10:30 40.67 40.70 40.67 40.68 0.9K
10:31 40.68 40.68 40.68 40.68 1.1K
10:32 40.68 40.70 40.66 40.70 4.8K
10:33 40.70 40.70 40.70 40.70 0.2K
10:34 40.70 40.70 40.70 40.70 0.1K
10:35 40.70 40.70 40.70 40.70 0.5K
10:36 40.70 40.70 40.70 40.70 0.3K
10:37 40.70 40.72 40.70 40.72 1.1K
10:38 40.73 40.73 40.73 40.73 0.8K
10:39 40.73 40.76 40.73 40.73 2.4K
10:40 40.73 40.76 40.73 40.76 1.1K
10:41 40.76 40.76 40.76 40.76 0.2K
10:42 40.76 40.76 40.76 40.76 0.2K
10:43 40.76 40.78 40.76 40.78 0.9K
10:44 40.78 40.79 40.78 40.79 0.5K
10:45 40.79 40.79 40.77 40.77 0.4K
10:46 40.76 40.77 40.75 40.77 2.7K
10:47 40.77 40.77 40.77 40.77 0.6K
10:48 40.77 40.77 40.77 40.77 0.0K
10:49 40.77 40.78 40.77 40.78 0.5K
10:50 40.78 40.78 40.78 40.78 0.1K
10:51 40.78 40.82 40.78 40.80 2.2K
10:52 40.80 40.80 40.80 40.80 0.0K
10:53 40.80 40.81 40.80 40.81 1.0K
10:54 40.81 40.82 40.81 40.82 0.3K
10:55 40.83 40.83 40.83 40.83 0.5K
10:56 40.83 40.85 40.83 40.85 0.4K
10:57 40.85 40.85 40.81 40.81 1.4K
10:58 40.81 40.81 40.81 40.81 0.3K
10:59 40.81 40.81 40.81 40.81 0.2K
11:00 40.81 40.81 40.81 40.81 0.8K
11:01 40.82 40.82 40.82 40.82 0.4K
11:02 40.82 40.82 40.80 40.80 0.7K
11:03 40.80 40.81 40.80 40.81 1.2K
11:04 40.81 40.82 40.81 40.82 0.9K
11:05 40.82 40.82 40.82 40.82 0.3K
11:06 40.82 40.82 40.82 40.82 0.5K
11:07 40.83 40.84 40.83 40.83 1.4K
11:08 40.83 40.83 40.83 40.83 0.1K
11:09 40.83 40.83 40.83 40.83 0.4K
11:10 40.83 40.83 40.83 40.83 1.3K
11:11 40.83 40.85 40.83 40.85 2.3K
11:12 40.84 40.85 40.84 40.85 4.0K
11:13 40.85 40.85 40.85 40.85 0.5K
11:14 40.85 40.87 40.85 40.87 1.6K
11:15 40.84 40.84 40.84 40.84 2.0K
11:16 40.84 40.84 40.84 40.84 0.5K
11:17 40.84 40.84 40.84 40.84 0.8K
11:18 40.84 40.88 40.84 40.88 1.0K
11:19 40.86 40.87 40.86 40.87 1.2K
11:20 40.87 40.87 40.87 40.87 0.5K
11:21 40.85 40.85 40.83 40.83 1.2K
11:22 40.83 40.83 40.83 40.83 0.4K
11:23 40.83 40.85 40.83 40.85 0.2K
11:24 40.85 40.85 40.85 40.85 0.7K
11:25 40.80 40.80 40.80 40.80 0.7K
11:26 40.82 40.82 40.80 40.80 1.8K
11:27 40.80 40.82 40.80 40.82 0.8K
11:28 40.82 40.82 40.82 40.82 0.3K
11:29 40.82 40.82 40.81 40.81 1.3K
11:30 40.81 40.81 40.81 40.81 0.2K
11:31 40.81 40.82 40.80 40.80 0.4K
11:32 40.80 40.80 40.79 40.79 3.1K
11:33 40.79 40.79 40.79 40.79 0.1K
11:34 40.79 40.80 40.79 40.79 1.3K
11:35 40.79 40.79 40.79 40.79 3.4K
11:36 40.79 40.79 40.79 40.79 0.3K
11:37 40.80 40.80 40.80 40.80 1.4K
11:38 40.80 40.80 40.79 40.79 0.4K
11:39 40.79 40.79 40.79 40.79 0.2K
11:40 40.81 40.81 40.80 40.80 0.8K
11:41 40.80 40.80 40.80 40.80 1.0K
11:42 40.81 40.81 40.81 40.81 1.1K
11:43 40.81 40.83 40.81 40.83 1.9K
11:44 40.83 40.83 40.83 40.83 0.1K
11:45 40.83 40.87 40.83 40.87 1.4K
11:46 40.87 40.87 40.87 40.87 0.2K
11:47 40.88 40.89 40.88 40.89 1.2K
11:48 40.89 40.89 40.89 40.89 0.5K
11:49 40.89 40.89 40.89 40.89 0.1K
11:50 40.89 40.91 40.89 40.91 0.7K
11:51 40.91 40.91 40.88 40.90 1.4K
11:52 40.90 40.91 40.90 40.91 1.6K
11:53 40.91 40.91 40.91 40.91 0.3K
11:54 40.91 40.91 40.90 40.90 0.3K
11:55 40.90 40.90 40.90 40.90 0.2K
11:56 40.90 40.90 40.87 40.87 0.2K
11:57 40.87 40.89 40.87 40.89 0.5K
11:58 40.89 40.89 40.89 40.89 0.2K
11:59 40.89 40.89 40.89 40.89 0.1K
12:00 40.89 40.89 40.89 40.89 0.2K
12:01 40.88 40.88 40.88 40.88 0.3K
12:02 40.88 40.90 40.88 40.90 0.4K
12:03 40.90 40.90 40.90 40.90 0.7K
12:04 40.90 40.90 40.90 40.90 0.3K
12:05 40.90 40.90 40.87 40.87 0.6K
12:06 40.87 40.88 40.87 40.88 1.7K
12:07 40.88 40.89 40.88 40.89 0.8K
12:08 40.89 40.89 40.87 40.87 0.8K
12:09 40.88 40.88 40.88 40.88 0.7K
12:10 40.88 40.89 40.88 40.89 1.4K
12:11 40.89 40.91 40.89 40.91 1.3K
12:12 40.91 40.91 40.91 40.91 0.1K
12:13 40.91 40.92 40.91 40.92 0.5K
12:14 40.92 40.93 40.92 40.93 0.4K
12:15 40.93 40.93 40.92 40.92 1.0K
12:16 40.92 40.92 40.92 40.92 1.0K
12:17 40.94 40.94 40.94 40.94 0.3K
12:18 40.93 40.94 40.93 40.94 1.3K
12:19 40.94 40.94 40.90 40.90 1.9K
12:20 40.90 40.90 40.88 40.88 0.9K
12:21 40.88 40.88 40.88 40.88 0.8K
12:22 40.88 40.88 40.85 40.87 1.3K
12:23 40.87 40.87 40.84 40.84 0.5K
12:24 40.84 40.84 40.84 40.84 0.0K
12:25 40.84 40.85 40.84 40.85 1.0K
12:26 40.85 40.85 40.85 40.85 0.3K
12:27 40.82 40.83 40.81 40.81 6.5K
12:28 40.81 40.81 40.79 40.79 0.6K
12:29 40.79 40.80 40.79 40.79 0.6K
12:30 40.79 40.82 40.79 40.81 1.9K
12:31 40.81 40.81 40.81 40.81 0.6K
12:32 40.81 40.81 40.81 40.81 1.2K
12:33 40.82 40.82 40.82 40.82 1.7K
12:34 40.82 40.83 40.82 40.83 0.8K
12:35 40.83 40.83 40.83 40.83 0.1K
12:36 40.83 40.83 40.82 40.82 0.4K
12:37 40.82 40.82 40.82 40.82 0.2K
12:38 40.82 40.82 40.82 40.82 0.2K
12:39 40.82 40.82 40.80 40.80 2.9K
12:40 40.80 40.81 40.80 40.81 1.5K
12:41 40.81 40.81 40.81 40.81 0.0K
12:42 40.81 40.81 40.81 40.81 0.2K
12:43 40.79 40.81 40.79 40.81 2.9K
12:44 40.80 40.80 40.80 40.80 0.3K
12:45 40.80 40.80 40.76 40.76 0.9K
12:46 40.76 40.76 40.76 40.76 1.4K
12:47 40.76 40.76 40.76 40.76 0.1K
12:48 40.76 40.76 40.76 40.76 0.2K
12:49 40.75 40.75 40.75 40.75 0.4K
12:50 40.75 40.75 40.75 40.75 0.5K
12:51 40.75 40.75 40.74 40.74 0.9K
12:52 40.74 40.74 40.74 40.74 0.5K
12:53 40.72 40.72 40.72 40.72 0.8K
12:54 40.72 40.72 40.72 40.72 1.9K
12:55 40.72 40.72 40.72 40.72 0.1K
12:56 40.72 40.72 40.72 40.72 0.6K
12:57 40.72 40.72 40.70 40.70 0.9K
12:58 40.70 40.70 40.70 40.70 0.0K
12:59 40.70 40.70 40.68 40.68 0.6K
13:00 40.68 40.68 40.67 40.68 2.8K
13:01 40.68 40.72 40.68 40.72 1.1K
13:02 40.71 40.71 40.71 40.71 0.3K
13:03 40.71 40.72 40.71 40.72 0.3K
13:04 40.72 40.72 40.72 40.72 0.1K
13:05 40.72 40.72 40.72 40.72 0.2K
13:06 40.72 40.72 40.72 40.72 0.3K
13:07 40.72 40.72 40.72 40.72 0.2K
13:08 40.72 40.72 40.70 40.71 1.5K
13:09 40.71 40.71 40.71 40.71 0.1K
13:10 40.71 40.71 40.71 40.71 0.4K
13:11 40.72 40.72 40.72 40.72 0.2K
13:12 40.72 40.72 40.72 40.72 0.2K
13:13 40.72 40.72 40.72 40.72 0.5K
13:14 40.72 40.72 40.72 40.72 0.4K
13:15 40.72 40.72 40.72 40.72 0.6K
13:16 40.73 40.73 40.71 40.71 1.3K
13:17 40.71 40.73 40.71 40.73 0.6K
13:18 40.74 40.74 40.74 40.74 0.6K
13:19 40.74 40.74 40.74 40.74 0.2K
13:20 40.74 40.75 40.74 40.75 0.3K
13:21 40.71 40.71 40.71 40.71 1.1K
13:22 40.71 40.71 40.69 40.69 1.7K
13:23 40.69 40.69 40.69 40.69 0.0K
13:24 40.69 40.69 40.67 40.69 0.5K
13:25 40.69 40.69 40.69 40.69 0.4K
13:26 40.69 40.70 40.69 40.70 1.2K
13:27 40.70 40.70 40.69 40.69 0.8K
13:28 40.69 40.69 40.69 40.69 0.0K
13:29 40.69 40.69 40.67 40.67 0.5K
13:30 40.64 40.64 40.64 40.64 4.2K
13:31 40.65 40.65 40.63 40.65 3.2K
13:32 40.66 40.66 40.66 40.66 1.1K
13:33 40.66 40.70 40.66 40.70 1.2K
13:34 40.71 40.71 40.70 40.70 0.8K
13:35 40.70 40.71 40.70 40.71 0.8K
13:36 40.72 40.72 40.72 40.72 0.9K
13:37 40.72 40.72 40.72 40.72 0.4K
13:38 40.72 40.72 40.72 40.72 0.0K
13:39 40.72 40.72 40.72 40.72 0.6K
13:40 40.72 40.73 40.72 40.73 0.2K
13:41 40.73 40.73 40.72 40.72 0.7K
13:42 40.72 40.73 40.72 40.73 0.4K
13:43 40.71 40.71 40.71 40.71 1.4K
13:44 40.72 40.72 40.72 40.72 0.9K
13:45 40.72 40.72 40.71 40.71 1.0K
13:46 40.71 40.72 40.71 40.72 1.5K
13:47 40.72 40.72 40.72 40.72 0.2K
13:48 40.72 40.74 40.72 40.74 0.7K
13:49 40.75 40.75 40.73 40.75 1.7K
13:50 40.75 40.77 40.75 40.77 0.7K
13:51 40.77 40.77 40.77 40.77 0.7K
13:52 40.77 40.77 40.77 40.77 0.6K
13:53 40.77 40.77 40.77 40.77 0.3K
13:54 40.77 40.78 40.77 40.78 1.1K
13:55 40.77 40.80 40.77 40.80 0.9K
13:56 40.78 40.78 40.78 40.78 0.5K
13:57 40.78 40.78 40.78 40.78 0.8K
13:58 40.78 40.80 40.78 40.80 1.5K
13:59 40.80 40.81 40.80 40.80 1.0K
14:00 40.80 40.81 40.80 40.81 0.2K
14:01 40.81 40.81 40.81 40.81 0.6K
14:02 40.81 40.81 40.81 40.81 0.0K
14:03 40.81 40.81 40.81 40.81 0.5K
14:04 40.81 40.81 40.81 40.81 0.1K
14:05 40.78 40.79 40.78 40.79 2.1K
14:06 40.79 40.79 40.79 40.79 0.6K
14:07 40.79 40.79 40.77 40.77 7.0K
14:08 40.77 40.77 40.77 40.77 0.2K
14:09 40.77 40.77 40.77 40.77 0.4K
14:10 40.77 40.79 40.77 40.79 1.2K
14:11 40.79 40.79 40.79 40.79 0.0K
14:12 40.79 40.79 40.79 40.79 0.1K
14:13 40.79 40.79 40.79 40.79 0.2K
14:14 40.79 40.79 40.79 40.79 0.2K
14:15 40.79 40.79 40.79 40.79 0.2K
14:16 40.79 40.79 40.79 40.79 0.1K
14:17 40.80 40.80 40.78 40.78 1.8K
14:18 40.78 40.78 40.78 40.78 0.8K
14:19 40.78 40.80 40.78 40.80 0.3K
14:20 40.80 40.81 40.80 40.81 0.3K
14:21 40.80 40.80 40.80 40.80 0.8K
14:22 40.82 40.82 40.82 40.82 0.6K
14:23 40.82 40.82 40.82 40.82 0.2K
14:24 40.82 40.83 40.82 40.83 0.3K
14:25 40.83 40.83 40.83 40.83 0.1K
14:26 40.82 40.84 40.82 40.84 1.8K
14:27 40.84 40.84 40.84 40.84 0.1K
14:28 40.85 40.85 40.85 40.85 0.2K
14:29 40.84 40.84 40.84 40.84 0.7K
14:30 40.84 40.85 40.84 40.85 0.5K
14:31 40.86 40.87 40.86 40.87 1.1K
14:32 40.87 40.87 40.86 40.86 0.5K
14:33 40.86 40.87 40.86 40.87 1.0K
14:34 40.87 40.87 40.87 40.87 0.2K
14:35 40.87 40.87 40.87 40.87 0.5K
14:36 40.87 40.88 40.87 40.87 1.4K
14:37 40.87 40.87 40.87 40.87 0.4K
14:38 40.88 40.88 40.88 40.88 0.4K
14:39 40.88 40.88 40.88 40.88 0.4K
14:40 40.88 40.88 40.88 40.88 0.1K
14:41 40.88 40.88 40.88 40.88 0.5K
14:42 40.88 40.89 40.88 40.89 1.7K
14:43 40.89 40.89 40.89 40.89 0.4K
14:44 40.89 40.90 40.89 40.90 1.9K
14:45 40.90 40.90 40.89 40.89 3.7K
14:46 40.88 40.88 40.88 40.88 5.5K
14:47 40.88 40.88 40.88 40.88 0.3K
14:48 40.88 40.88 40.88 40.88 0.6K
14:49 40.85 40.88 40.85 40.86 1.8K
14:50 40.86 40.86 40.86 40.86 0.3K
14:51 40.86 40.88 40.86 40.88 1.2K
14:52 40.88 40.88 40.88 40.88 0.5K
14:53 40.88 40.88 40.86 40.86 0.7K
14:54 40.86 40.87 40.86 40.87 0.2K
14:55 40.87 40.87 40.87 40.87 0.2K
14:56 40.87 40.87 40.85 40.87 0.6K
14:57 40.87 40.87 40.86 40.86 0.8K
14:58 40.85 40.87 40.85 40.86 0.9K
14:59 40.87 40.87 40.87 40.87 0.6K
15:00 40.87 40.88 40.87 40.88 2.6K
15:01 40.88 40.88 40.86 40.86 2.0K
15:02 40.86 40.88 40.84 40.88 2.9K
15:03 40.88 40.88 40.88 40.88 0.1K
15:04 40.88 40.88 40.86 40.86 1.2K
15:05 40.86 40.86 40.86 40.86 0.4K
15:06 40.86 40.86 40.86 40.86 0.7K
15:07 40.86 40.88 40.86 40.88 0.4K
15:08 40.88 40.88 40.87 40.88 0.9K
15:09 40.90 40.90 40.90 40.90 0.7K
15:10 40.90 40.90 40.90 40.90 0.3K
15:11 40.90 40.90 40.89 40.89 0.6K
15:12 40.89 40.89 40.88 40.88 1.0K
15:13 40.90 40.90 40.89 40.89 1.0K
15:14 40.88 40.88 40.88 40.88 1.6K
15:15 40.88 40.89 40.87 40.87 1.6K
15:16 40.87 40.87 40.87 40.87 0.5K
15:17 40.87 40.88 40.86 40.88 0.7K
15:18 40.86 40.86 40.86 40.86 2.1K
15:19 40.86 40.87 40.86 40.87 1.3K
15:20 40.87 40.87 40.86 40.86 1.0K
15:21 40.86 40.86 40.83 40.83 1.7K
15:22 40.84 40.84 40.84 40.84 0.1K
15:23 40.84 40.84 40.82 40.82 1.2K
15:24 40.82 40.82 40.79 40.79 2.2K
15:25 40.80 40.80 40.80 40.80 2.2K
15:26 40.80 40.82 40.80 40.82 1.2K
15:27 40.82 40.82 40.80 40.80 2.6K
15:28 40.82 40.82 40.82 40.82 0.3K
15:29 40.83 40.83 40.82 40.82 2.4K
15:30 40.82 40.84 40.82 40.84 2.0K
15:31 40.84 40.84 40.84 40.84 2.3K
15:32 40.83 40.84 40.83 40.84 1.3K
15:33 40.84 40.84 40.82 40.82 3.2K
15:34 40.83 40.87 40.83 40.87 2.1K
15:35 40.87 40.87 40.87 40.87 0.4K
15:36 40.85 40.88 40.85 40.88 3.2K
15:37 40.87 40.89 40.87 40.89 2.7K
15:38 40.89 40.89 40.89 40.89 1.6K
15:39 40.89 40.91 40.89 40.91 0.7K
15:40 40.91 40.91 40.89 40.89 3.5K
15:41 40.89 40.91 40.89 40.91 2.1K
15:42 40.91 40.91 40.90 40.90 2.1K
15:43 40.90 40.90 40.90 40.90 1.0K
15:44 40.90 40.92 40.90 40.92 4.2K
15:45 40.92 40.92 40.91 40.91 2.9K
15:46 40.91 40.91 40.90 40.91 3.6K
15:47 40.90 40.90 40.87 40.87 26.8K
15:48 40.87 40.90 40.87 40.90 2.1K
15:49 40.90 40.90 40.89 40.89 1.8K
15:50 40.89 40.92 40.88 40.92 6.9K
15:51 40.92 40.92 40.87 40.88 5.5K
15:52 40.89 40.89 40.86 40.86 4.3K
15:53 40.85 40.87 40.85 40.87 5.3K
15:54 40.87 40.87 40.85 40.85 5.1K
15:55 40.85 40.87 40.85 40.85 4.4K
15:56 40.85 40.86 40.84 40.85 9.1K
15:57 40.86 40.88 40.85 40.85 9.9K
15:58 40.85 40.88 40.85 40.88 11.1K
15:59 40.88 40.90 40.88 40.90 7.2K
16:00 40.89 40.90 40.88 40.90 171.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar