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 37.74 37.84 37.74 37.74 14.3K
09:32 37.74 37.77 37.74 37.77 0.1K
09:33 37.77 37.77 37.77 37.77 0.2K
09:34 37.69 37.69 37.63 37.63 0.5K
09:35 37.64 37.78 37.64 37.70 2.6K
09:36 37.70 37.76 37.70 37.76 1.0K
09:37 37.78 37.80 37.78 37.80 1.7K
09:38 37.80 37.80 37.80 37.80 0.1K
09:39 37.85 37.85 37.85 37.85 1.2K
09:40 37.89 37.89 37.89 37.89 0.5K
09:41 37.86 37.86 37.80 37.84 3.0K
09:42 37.84 37.84 37.84 37.84 0.1K
09:43 37.86 37.86 37.86 37.86 1.7K
09:44 37.81 37.81 37.81 37.81 1.3K
09:45 37.81 37.81 37.81 37.81 2.3K
09:46 37.81 37.81 37.81 37.81 0.2K
09:47 37.84 37.84 37.84 37.84 0.6K
09:48 37.84 37.84 37.84 37.84 0.1K
09:49 37.84 37.84 37.84 37.84 0.9K
09:50 37.84 37.88 37.84 37.88 0.6K
09:51 37.88 37.88 37.86 37.86 1.0K
09:52 37.86 37.88 37.86 37.88 2.7K
09:53 37.89 37.90 37.89 37.90 2.4K
09:54 37.90 37.90 37.90 37.90 0.4K
09:55 37.90 37.90 37.90 37.90 1.2K
09:56 37.91 37.91 37.91 37.91 1.5K
09:57 37.95 37.95 37.95 37.95 1.0K
09:58 37.98 37.98 37.95 37.95 3.8K
09:59 37.94 37.94 37.94 37.94 1.7K
10:00 37.94 37.94 37.94 37.94 0.7K
10:01 37.96 37.96 37.91 37.91 7.1K
10:02 37.91 37.91 37.82 37.82 2.1K
10:03 37.85 37.85 37.85 37.85 1.1K
10:04 37.85 37.85 37.85 37.85 0.0K
10:05 37.85 37.95 37.85 37.95 0.9K
10:06 37.95 37.96 37.92 37.92 2.5K
10:07 37.91 37.92 37.90 37.90 1.6K
10:08 37.86 37.86 37.78 37.78 9.7K
10:09 37.81 37.84 37.81 37.82 15.3K
10:10 37.83 37.87 37.83 37.87 2.6K
10:11 37.87 37.90 37.87 37.89 1.3K
10:12 37.91 37.91 37.91 37.91 0.3K
10:13 37.91 37.91 37.90 37.90 1.6K
10:14 37.86 37.86 37.78 37.78 3.6K
10:15 37.78 37.78 37.73 37.76 2.1K
10:16 37.76 37.76 37.71 37.71 1.2K
10:17 37.71 37.71 37.68 37.70 5.9K
10:18 37.66 37.69 37.66 37.69 3.2K
10:19 37.69 37.71 37.69 37.71 2.9K
10:20 37.71 37.71 37.71 37.71 0.7K
10:21 37.71 37.72 37.71 37.72 0.4K
10:22 37.73 37.75 37.73 37.75 4.0K
10:23 37.75 37.75 37.71 37.72 7.3K
10:24 37.71 37.71 37.71 37.71 2.6K
10:25 37.71 37.71 37.71 37.71 0.3K
10:26 37.71 37.74 37.71 37.74 2.5K
10:27 37.74 37.74 37.74 37.74 0.5K
10:28 37.70 37.71 37.70 37.71 1.3K
10:29 37.71 37.71 37.71 37.71 1.1K
10:30 37.73 37.73 37.72 37.72 2.3K
10:31 37.72 37.72 37.71 37.71 2.2K
10:32 37.71 37.74 37.71 37.74 0.4K
10:33 37.73 37.73 37.73 37.73 2.0K
10:34 37.73 37.73 37.71 37.72 0.8K
10:35 37.71 37.71 37.68 37.69 1.6K
10:36 37.67 37.71 37.67 37.71 3.6K
10:37 37.71 37.71 37.71 37.71 1.5K
10:38 37.71 37.73 37.71 37.73 2.4K
10:39 37.73 37.73 37.67 37.67 2.7K
10:40 37.67 37.67 37.65 37.65 1.3K
10:41 37.65 37.65 37.61 37.61 2.3K
10:42 37.65 37.66 37.65 37.66 5.2K
10:43 37.70 37.70 37.69 37.69 0.9K
10:44 37.68 37.68 37.62 37.62 3.1K
10:45 37.62 37.62 37.62 37.62 0.1K
10:46 37.62 37.63 37.62 37.63 1.9K
10:47 37.63 37.64 37.63 37.64 1.4K
10:48 37.64 37.66 37.64 37.66 1.1K
10:49 37.63 37.64 37.62 37.62 2.3K
10:50 37.63 37.67 37.63 37.65 2.2K
10:51 37.65 37.65 37.65 37.65 1.4K
10:52 37.65 37.65 37.65 37.65 1.9K
10:53 37.66 37.66 37.66 37.66 1.0K
10:54 37.66 37.70 37.66 37.70 1.8K
10:55 37.71 37.71 37.71 37.71 3.6K
10:56 37.71 37.71 37.65 37.65 3.1K
10:57 37.65 37.65 37.62 37.62 2.1K
10:58 37.59 37.60 37.59 37.60 1.7K
10:59 37.60 37.60 37.58 37.58 1.4K
11:00 37.58 37.58 37.58 37.58 1.9K
11:01 37.58 37.59 37.58 37.59 1.9K
11:02 37.59 37.59 37.59 37.59 1.1K
11:03 37.59 37.60 37.59 37.60 0.5K
11:04 37.60 37.60 37.60 37.60 0.9K
11:05 37.60 37.63 37.59 37.63 4.0K
11:06 37.63 37.63 37.60 37.60 3.3K
11:07 37.61 37.65 37.61 37.65 3.7K
11:08 37.63 37.63 37.63 37.63 0.3K
11:09 37.63 37.63 37.63 37.63 1.2K
11:10 37.63 37.63 37.63 37.63 0.1K
11:11 37.63 37.65 37.63 37.65 1.9K
11:12 37.65 37.66 37.65 37.66 2.1K
11:13 37.66 37.66 37.59 37.59 3.5K
11:14 37.59 37.61 37.59 37.61 1.2K
11:15 37.61 37.61 37.61 37.61 0.1K
11:16 37.60 37.60 37.59 37.59 3.2K
11:17 37.59 37.59 37.59 37.59 2.1K
11:18 37.59 37.59 37.57 37.57 5.5K
11:19 37.57 37.57 37.56 37.56 2.7K
11:20 37.56 37.58 37.56 37.58 4.1K
11:21 37.58 37.58 37.58 37.58 1.1K
11:22 37.57 37.57 37.57 37.57 1.2K
11:23 37.56 37.56 37.56 37.56 1.5K
11:24 37.56 37.56 37.56 37.56 1.0K
11:25 37.57 37.59 37.57 37.59 4.1K
11:26 37.60 37.61 37.60 37.61 1.9K
11:27 37.61 37.62 37.59 37.59 2.9K
11:28 37.59 37.59 37.57 37.57 0.8K
11:29 37.59 37.59 37.59 37.59 0.9K
11:30 37.59 37.59 37.57 37.57 1.0K
11:31 37.57 37.57 37.57 37.57 0.4K
11:32 37.57 37.57 37.56 37.56 1.7K
11:33 37.56 37.56 37.56 37.56 0.2K
11:34 37.56 37.56 37.56 37.56 0.4K
11:35 37.56 37.60 37.56 37.60 2.6K
11:36 37.60 37.60 37.60 37.60 0.4K
11:37 37.60 37.60 37.58 37.58 6.6K
11:38 37.58 37.58 37.57 37.57 1.5K
11:39 37.57 37.58 37.57 37.58 1.7K
11:40 37.58 37.58 37.53 37.53 3.1K
11:41 37.53 37.55 37.53 37.53 1.9K
11:42 37.53 37.53 37.50 37.50 1.4K
11:43 37.50 37.51 37.50 37.51 1.6K
11:44 37.51 37.51 37.51 37.51 0.2K
11:45 37.50 37.53 37.50 37.52 2.5K
11:46 37.51 37.51 37.48 37.48 4.6K
11:47 37.49 37.49 37.47 37.47 1.5K
11:48 37.47 37.47 37.46 37.46 1.3K
11:49 37.46 37.47 37.46 37.47 1.9K
11:50 37.47 37.54 37.47 37.54 1.4K
11:51 37.54 37.56 37.54 37.56 1.0K
11:52 37.56 37.56 37.54 37.54 0.5K
11:53 37.54 37.54 37.53 37.53 2.1K
11:54 37.53 37.53 37.53 37.53 0.4K
11:55 37.52 37.54 37.52 37.54 1.4K
11:56 37.54 37.56 37.54 37.56 1.0K
11:57 37.56 37.57 37.56 37.57 1.0K
11:58 37.55 37.55 37.54 37.54 3.7K
11:59 37.53 37.54 37.53 37.54 1.9K
12:00 37.55 37.55 37.54 37.55 2.4K
12:01 37.55 37.55 37.55 37.55 0.9K
12:02 37.55 37.55 37.50 37.50 2.5K
12:03 37.50 37.50 37.49 37.49 0.3K
12:04 37.49 37.50 37.49 37.50 0.6K
12:05 37.50 37.50 37.47 37.48 3.2K
12:06 37.48 37.51 37.48 37.51 3.2K
12:07 37.51 37.51 37.51 37.51 0.7K
12:08 37.51 37.51 37.50 37.50 0.3K
12:09 37.50 37.51 37.50 37.51 3.2K
12:10 37.51 37.51 37.51 37.51 0.5K
12:11 37.51 37.54 37.51 37.54 2.1K
12:12 37.53 37.53 37.52 37.52 4.6K
12:13 37.51 37.51 37.50 37.50 2.5K
12:14 37.50 37.50 37.50 37.50 1.5K
12:15 37.50 37.51 37.50 37.51 1.6K
12:16 37.56 37.56 37.56 37.56 1.1K
12:17 37.56 37.56 37.56 37.56 0.4K
12:18 37.55 37.57 37.55 37.56 1.7K
12:19 37.56 37.57 37.56 37.57 1.5K
12:20 37.57 37.59 37.57 37.59 1.9K
12:21 37.60 37.60 37.56 37.56 1.8K
12:22 37.56 37.56 37.56 37.56 2.4K
12:23 37.56 37.57 37.56 37.57 0.6K
12:24 37.57 37.60 37.57 37.60 1.2K
12:25 37.60 37.60 37.60 37.60 0.5K
12:26 37.60 37.60 37.58 37.60 0.7K
12:27 37.60 37.60 37.58 37.58 0.9K
12:28 37.58 37.58 37.58 37.58 2.7K
12:29 37.60 37.60 37.58 37.59 0.9K
12:30 37.59 37.60 37.58 37.58 2.3K
12:31 37.58 37.58 37.58 37.58 1.2K
12:32 37.58 37.58 37.58 37.58 2.7K
12:33 37.57 37.57 37.56 37.56 3.1K
12:34 37.56 37.57 37.56 37.57 3.9K
12:35 37.57 37.57 37.54 37.54 5.4K
12:36 37.54 37.55 37.54 37.55 4.5K
12:37 37.55 37.58 37.55 37.58 0.9K
12:38 37.57 37.57 37.56 37.56 5.7K
12:39 37.56 37.56 37.56 37.56 2.6K
12:40 37.56 37.56 37.56 37.56 1.4K
12:41 37.55 37.57 37.55 37.57 8.1K
12:42 37.57 37.57 37.57 37.57 0.6K
12:43 37.56 37.56 37.55 37.55 3.4K
12:44 37.55 37.56 37.55 37.56 1.2K
12:45 37.56 37.57 37.56 37.57 10.2K
12:46 37.57 37.57 37.57 37.57 0.8K
12:47 37.57 37.57 37.57 37.57 0.6K
12:48 37.55 37.56 37.55 37.56 2.5K
12:49 37.56 37.56 37.56 37.56 0.7K
12:50 37.56 37.56 37.55 37.55 3.0K
12:51 37.55 37.57 37.55 37.55 4.5K
12:52 37.55 37.55 37.54 37.54 1.4K
12:53 37.54 37.54 37.52 37.52 1.3K
12:54 37.52 37.53 37.52 37.53 0.5K
12:55 37.53 37.53 37.53 37.53 1.8K
12:56 37.52 37.52 37.51 37.51 1.8K
12:57 37.51 37.53 37.51 37.53 4.0K
12:58 37.54 37.56 37.54 37.56 2.5K
12:59 37.56 37.56 37.51 37.51 1.9K
13:00 37.52 37.53 37.52 37.53 1.3K
13:01 37.53 37.53 37.53 37.53 0.2K
13:02 37.53 37.53 37.53 37.53 1.1K
13:03 37.54 37.54 37.52 37.52 2.4K
13:04 37.52 37.52 37.51 37.51 2.1K
13:05 37.52 37.52 37.52 37.52 1.6K
13:06 37.52 37.54 37.52 37.54 2.2K
13:07 37.54 37.55 37.54 37.55 1.0K
13:08 37.55 37.55 37.54 37.54 2.3K
13:09 37.53 37.53 37.53 37.53 2.5K
13:10 37.53 37.53 37.53 37.53 1.0K
13:11 37.54 37.56 37.54 37.56 2.3K
13:12 37.56 37.59 37.56 37.57 1.8K
13:13 37.58 37.58 37.57 37.57 0.4K
13:14 37.57 37.57 37.57 37.57 0.8K
13:15 37.57 37.57 37.57 37.57 0.8K
13:16 37.57 37.57 37.57 37.57 0.5K
13:17 37.57 37.57 37.54 37.54 3.2K
13:18 37.54 37.54 37.54 37.54 3.5K
13:19 37.56 37.56 37.56 37.56 5.1K
13:20 37.56 37.57 37.56 37.57 11.0K
13:21 37.59 37.59 37.59 37.59 1.1K
13:22 37.59 37.62 37.59 37.62 2.2K
13:23 37.62 37.62 37.62 37.62 0.6K
13:24 37.62 37.62 37.62 37.62 0.7K
13:25 37.62 37.62 37.62 37.62 0.2K
13:26 37.62 37.66 37.62 37.66 1.6K
13:27 37.66 37.66 37.66 37.66 1.0K
13:28 37.66 37.66 37.66 37.66 0.7K
13:29 37.66 37.67 37.66 37.67 1.4K
13:30 37.68 37.68 37.68 37.68 0.9K
13:31 37.68 37.68 37.68 37.68 0.3K
13:32 37.68 37.68 37.67 37.67 2.9K
13:33 37.66 37.66 37.66 37.66 0.6K
13:34 37.65 37.65 37.64 37.64 3.4K
13:35 37.65 37.66 37.65 37.66 1.7K
13:36 37.66 37.66 37.66 37.66 0.5K
13:37 37.66 37.67 37.66 37.66 1.2K
13:38 37.68 37.68 37.68 37.68 1.9K
13:39 37.69 37.70 37.68 37.68 6.8K
13:40 37.68 37.69 37.68 37.69 0.4K
13:41 37.69 37.69 37.69 37.69 0.2K
13:42 37.69 37.69 37.66 37.66 3.8K
13:43 37.66 37.66 37.66 37.66 0.7K
13:44 37.66 37.67 37.66 37.67 1.7K
13:45 37.67 37.67 37.67 37.67 0.8K
13:46 37.67 37.67 37.67 37.67 0.2K
13:47 37.67 37.68 37.67 37.68 0.9K
13:48 37.68 37.68 37.68 37.68 0.5K
13:49 37.68 37.68 37.68 37.68 1.4K
13:50 37.68 37.68 37.68 37.68 0.5K
13:51 37.68 37.68 37.68 37.68 0.3K
13:52 37.68 37.70 37.68 37.70 3.6K
13:53 37.70 37.70 37.70 37.70 0.7K
13:54 37.70 37.70 37.70 37.70 1.6K
13:55 37.70 37.70 37.69 37.69 0.8K
13:56 37.69 37.70 37.67 37.68 6.5K
13:57 37.68 37.68 37.68 37.68 0.5K
13:58 37.68 37.68 37.68 37.68 0.1K
13:59 37.68 37.68 37.67 37.67 0.5K
14:00 37.67 37.68 37.67 37.68 0.7K
14:01 37.68 37.70 37.68 37.70 2.9K
14:02 37.70 37.70 37.70 37.70 0.3K
14:03 37.70 37.70 37.69 37.70 4.7K
14:04 37.70 37.70 37.69 37.69 0.3K
14:05 37.69 37.70 37.69 37.70 0.7K
14:06 37.70 37.70 37.70 37.70 0.4K
14:07 37.70 37.70 37.69 37.69 4.1K
14:08 37.69 37.69 37.66 37.66 2.0K
14:09 37.68 37.68 37.65 37.65 12.6K
14:10 37.65 37.66 37.65 37.66 1.3K
14:11 37.66 37.67 37.66 37.67 1.1K
14:12 37.67 37.67 37.67 37.67 0.2K
14:13 37.67 37.68 37.67 37.68 1.2K
14:14 37.68 37.68 37.67 37.67 1.9K
14:15 37.66 37.66 37.66 37.66 2.4K
14:16 37.66 37.67 37.66 37.67 1.3K
14:17 37.67 37.68 37.67 37.67 0.6K
14:18 37.67 37.67 37.67 37.67 0.4K
14:19 37.67 37.67 37.67 37.67 4.1K
14:20 37.68 37.68 37.67 37.68 3.0K
14:21 37.68 37.68 37.68 37.68 0.7K
14:22 37.69 37.69 37.69 37.69 0.6K
14:23 37.67 37.67 37.67 37.67 2.5K
14:24 37.67 37.67 37.67 37.67 0.8K
14:25 37.68 37.68 37.68 37.68 0.9K
14:26 37.67 37.67 37.66 37.67 0.5K
14:27 37.68 37.68 37.67 37.67 2.2K
14:28 37.67 37.67 37.66 37.66 1.2K
14:29 37.66 37.66 37.65 37.65 2.8K
14:30 37.66 37.66 37.66 37.66 0.9K
14:31 37.65 37.67 37.65 37.67 2.0K
14:32 37.66 37.66 37.66 37.66 1.5K
14:33 37.66 37.66 37.66 37.66 1.1K
14:34 37.66 37.67 37.66 37.67 0.9K
14:35 37.67 37.67 37.65 37.65 1.7K
14:36 37.65 37.67 37.65 37.67 3.5K
14:37 37.67 37.67 37.67 37.67 0.2K
14:38 37.66 37.67 37.66 37.67 1.1K
14:39 37.67 37.67 37.67 37.67 1.1K
14:40 37.67 37.67 37.66 37.66 3.8K
14:41 37.66 37.67 37.66 37.67 1.7K
14:42 37.67 37.67 37.67 37.67 0.7K
14:43 37.67 37.67 37.67 37.67 0.5K
14:44 37.67 37.68 37.67 37.67 4.0K
14:45 37.67 37.67 37.67 37.67 1.8K
14:46 37.67 37.67 37.66 37.66 2.1K
14:47 37.66 37.66 37.65 37.65 2.1K
14:48 37.65 37.65 37.64 37.64 1.8K
14:49 37.62 37.63 37.62 37.63 6.1K
14:50 37.63 37.64 37.63 37.64 0.5K
14:51 37.64 37.64 37.63 37.63 2.4K
14:52 37.63 37.63 37.63 37.63 0.9K
14:53 37.62 37.62 37.61 37.62 5.1K
14:54 37.62 37.62 37.61 37.61 2.6K
14:55 37.61 37.61 37.59 37.59 3.9K
14:56 37.59 37.59 37.59 37.59 0.7K
14:57 37.59 37.59 37.59 37.59 1.6K
14:58 37.59 37.59 37.59 37.59 0.2K
14:59 37.59 37.59 37.57 37.57 3.8K
15:00 37.57 37.58 37.57 37.58 2.3K
15:01 37.57 37.57 37.55 37.55 3.3K
15:02 37.55 37.57 37.55 37.56 2.1K
15:03 37.57 37.58 37.57 37.58 2.6K
15:04 37.58 37.58 37.58 37.58 0.9K
15:05 37.58 37.58 37.57 37.57 1.3K
15:06 37.57 37.57 37.57 37.57 1.3K
15:07 37.57 37.57 37.56 37.56 1.1K
15:08 37.56 37.58 37.56 37.57 3.8K
15:09 37.57 37.57 37.55 37.55 3.9K
15:10 37.55 37.55 37.55 37.55 0.8K
15:11 37.55 37.56 37.55 37.55 2.9K
15:12 37.55 37.55 37.54 37.54 3.3K
15:13 37.56 37.57 37.56 37.57 4.8K
15:14 37.57 37.57 37.57 37.57 1.2K
15:15 37.57 37.57 37.56 37.57 2.1K
15:16 37.56 37.57 37.56 37.57 2.0K
15:17 37.57 37.57 37.57 37.57 0.5K
15:18 37.57 37.57 37.57 37.57 0.9K
15:19 37.57 37.57 37.57 37.57 1.2K
15:20 37.57 37.57 37.57 37.57 0.9K
15:21 37.57 37.58 37.56 37.58 3.5K
15:22 37.58 37.58 37.58 37.58 1.6K
15:23 37.58 37.58 37.58 37.58 1.1K
15:24 37.58 37.59 37.57 37.59 7.6K
15:25 37.59 37.59 37.59 37.59 2.1K
15:26 37.60 37.60 37.60 37.60 0.6K
15:27 37.60 37.60 37.59 37.60 1.3K
15:28 37.60 37.60 37.60 37.60 1.8K
15:29 37.60 37.60 37.57 37.57 14.7K
15:30 37.57 37.57 37.55 37.55 5.7K
15:31 37.56 37.56 37.56 37.56 6.5K
15:32 37.56 37.58 37.56 37.58 5.5K
15:33 37.58 37.60 37.58 37.60 2.4K
15:34 37.60 37.60 37.60 37.60 3.0K
15:35 37.60 37.61 37.60 37.61 4.5K
15:36 37.61 37.61 37.59 37.59 12.5K
15:37 37.60 37.60 37.60 37.60 3.1K
15:38 37.60 37.60 37.60 37.60 13.3K
15:39 37.60 37.61 37.60 37.61 5.3K
15:40 37.61 37.61 37.60 37.60 3.0K
15:41 37.60 37.61 37.60 37.60 3.2K
15:42 37.58 37.58 37.56 37.56 13.0K
15:43 37.58 37.59 37.58 37.59 4.3K
15:44 37.59 37.59 37.58 37.59 1.4K
15:45 37.59 37.61 37.59 37.61 23.2K
15:46 37.61 37.65 37.61 37.65 3.7K
15:47 37.65 37.65 37.64 37.64 6.9K
15:48 37.64 37.66 37.64 37.66 4.8K
15:49 37.66 37.67 37.66 37.67 2.7K
15:50 37.65 37.65 37.63 37.63 11.0K
15:51 37.63 37.65 37.63 37.65 3.9K
15:52 37.66 37.67 37.66 37.67 5.8K
15:53 37.67 37.67 37.67 37.67 3.8K
15:54 37.68 37.69 37.68 37.69 7.7K
15:55 37.69 37.70 37.69 37.69 10.3K
15:56 37.69 37.69 37.68 37.69 10.2K
15:57 37.69 37.69 37.66 37.66 23.4K
15:58 37.65 37.66 37.65 37.65 15.3K
15:59 37.64 37.66 37.63 37.66 33.3K
16:00 37.64 38.05 37.31 37.65 323.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar