Essential Utilities Inc (WTRG)

WTRG
🏛️ Vereinigte Staaten →
38.82
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.90 38.90 38.80 38.86 21.5K
09:31 38.78 38.86 38.78 38.85 1.5K
09:32 38.86 38.86 38.86 38.85 0.5K
09:33 38.93 38.93 38.93 38.92 0.1K
09:34 38.95 38.95 38.95 38.95 1.1K
09:35 38.94 38.94 38.94 38.94 5.1K
09:36 38.97 38.97 38.97 38.97 0.6K
09:38 38.96 39.05 38.96 39.04 9.9K
09:39 39.05 39.10 39.02 39.09 10.2K
09:40 39.02 39.02 39.02 39.02 2.3K
09:41 39.01 39.06 39.01 39.04 11.7K
09:42 39.01 39.01 38.99 38.99 1.1K
09:43 38.89 38.93 38.89 38.92 3.0K
09:44 38.89 38.94 38.89 38.94 1.7K
09:45 38.93 38.93 38.87 38.87 1.2K
09:46 38.85 38.92 38.85 38.92 1.6K
09:47 38.87 38.91 38.87 38.90 1.7K
09:48 38.91 38.91 38.90 38.90 1.2K
09:49 38.90 38.90 38.85 38.87 4.3K
09:51 38.91 38.91 38.89 38.89 0.6K
09:52 38.89 38.89 38.89 38.89 1.4K
09:53 38.92 38.93 38.89 38.93 4.2K
09:54 38.94 38.94 38.94 38.94 1.1K
09:55 38.95 38.95 38.94 38.94 0.5K
09:56 38.95 38.95 38.90 38.91 2.7K
09:57 38.92 38.93 38.91 38.92 4.0K
09:59 38.93 38.96 38.90 38.90 8.8K
10:00 38.90 38.90 38.87 38.87 9.2K
10:01 38.87 38.87 38.81 38.81 7.6K
10:02 38.80 38.82 38.80 38.82 5.8K
10:03 38.82 38.82 38.80 38.80 5.6K
10:04 38.83 38.84 38.83 38.84 3.0K
10:06 38.89 38.89 38.89 38.89 1.2K
10:07 38.89 38.89 38.88 38.89 1.5K
10:08 38.89 38.89 38.85 38.88 6.9K
10:09 38.86 38.87 38.84 38.87 5.1K
10:10 38.85 38.85 38.85 38.85 2.0K
10:11 38.84 38.84 38.84 38.84 0.4K
10:12 38.85 38.85 38.85 38.85 2.8K
10:13 38.85 38.85 38.85 38.85 0.4K
10:14 38.85 38.85 38.83 38.85 6.3K
10:15 38.85 38.85 38.84 38.85 7.7K
10:16 38.87 38.89 38.87 38.89 4.2K
10:17 38.92 38.92 38.89 38.89 4.7K
10:18 38.90 38.92 38.90 38.92 5.9K
10:19 38.92 38.92 38.92 38.92 2.3K
10:20 38.89 38.90 38.89 38.90 3.4K
10:21 38.90 38.93 38.90 38.93 1.6K
10:22 38.94 38.94 38.94 38.94 1.3K
10:23 38.93 38.94 38.93 38.94 2.5K
10:24 38.95 38.95 38.93 38.93 3.0K
10:25 38.92 38.92 38.92 38.92 0.5K
10:26 38.91 38.95 38.91 38.95 3.2K
10:27 38.96 38.96 38.96 38.96 1.2K
10:28 38.95 38.95 38.95 38.95 0.3K
10:29 38.95 38.95 38.93 38.93 1.7K
10:30 38.93 38.93 38.90 38.92 6.3K
10:31 38.92 38.95 38.92 38.95 3.2K
10:32 38.95 38.95 38.94 38.94 3.8K
10:33 38.94 38.96 38.94 38.96 4.6K
10:34 38.95 38.95 38.94 38.95 4.8K
10:35 38.96 38.97 38.96 38.97 5.3K
10:36 38.96 38.96 38.94 38.94 1.7K
10:37 38.97 38.97 38.94 38.93 3.1K
10:38 38.94 38.95 38.94 38.95 3.1K
10:39 38.96 38.96 38.96 38.96 0.9K
10:40 38.95 38.95 38.93 38.93 3.4K
10:41 38.92 38.92 38.92 38.92 3.1K
10:42 38.88 38.90 38.88 38.90 2.2K
10:43 38.93 38.93 38.93 38.93 3.5K
10:44 38.90 38.90 38.90 38.90 1.3K
10:45 38.89 38.93 38.89 38.93 4.5K
10:46 38.94 38.94 38.92 38.92 1.8K
10:47 38.93 38.93 38.93 38.93 1.3K
10:48 38.94 38.95 38.94 38.95 2.0K
10:49 38.95 38.96 38.95 38.96 3.0K
10:50 38.96 38.97 38.96 38.97 1.8K
10:51 38.98 39.01 38.98 39.00 2.9K
10:52 38.99 38.99 38.97 38.97 3.9K
10:53 38.96 38.97 38.93 38.92 6.2K
10:54 38.92 38.92 38.90 38.90 4.4K
10:55 38.89 38.91 38.89 38.91 3.0K
10:56 38.90 38.90 38.86 38.86 2.3K
10:57 38.86 38.86 38.86 38.86 4.7K
10:58 38.86 38.86 38.84 38.85 10.4K
10:59 38.85 38.87 38.85 38.87 6.2K
11:00 38.88 38.90 38.86 38.90 4.1K
11:01 38.92 38.94 38.92 38.94 1.9K
11:02 38.94 38.95 38.94 38.94 2.8K
11:03 38.93 38.95 38.92 38.94 2.7K
11:04 38.92 38.92 38.90 38.90 2.5K
11:05 38.91 38.92 38.91 38.92 7.5K
11:06 38.91 38.91 38.90 38.90 1.8K
11:07 38.91 38.91 38.91 38.91 1.0K
11:08 38.91 38.91 38.87 38.87 5.8K
11:09 38.86 38.88 38.84 38.88 4.5K
11:10 38.87 38.87 38.85 38.85 5.3K
11:11 38.84 38.84 38.84 38.84 0.6K
11:12 38.83 38.83 38.81 38.83 2.4K
11:13 38.83 38.83 38.82 38.82 1.5K
11:14 38.83 38.84 38.82 38.83 3.9K
11:15 38.84 38.84 38.84 38.84 2.0K
11:16 38.84 38.84 38.82 38.83 2.1K
11:17 38.83 38.83 38.82 38.82 2.2K
11:18 38.82 38.82 38.82 38.82 0.5K
11:19 38.82 38.83 38.81 38.82 3.5K
11:20 38.82 38.83 38.81 38.81 1.7K
11:21 38.80 38.80 38.79 38.79 2.0K
11:22 38.80 38.83 38.80 38.83 7.5K
11:23 38.81 38.82 38.79 38.79 4.8K
11:24 38.79 38.80 38.78 38.80 5.9K
11:25 38.81 38.81 38.80 38.80 1.3K
11:26 38.81 38.85 38.81 38.84 4.1K
11:27 38.84 38.85 38.84 38.85 2.7K
11:28 38.84 38.85 38.84 38.84 1.9K
11:29 38.86 38.86 38.85 38.85 2.1K
11:30 38.86 38.86 38.83 38.83 2.9K
11:31 38.82 38.82 38.82 38.82 1.6K
11:32 38.82 38.83 38.82 38.82 2.1K
11:33 38.82 38.82 38.82 38.82 1.0K
11:34 38.82 38.82 38.81 38.81 4.0K
11:35 38.82 38.82 38.82 38.82 0.9K
11:36 38.82 38.83 38.82 38.83 2.2K
11:37 38.83 38.83 38.82 38.83 3.3K
11:38 38.84 38.84 38.84 38.84 1.4K
11:39 38.84 38.84 38.84 38.84 1.8K
11:40 38.86 38.86 38.85 38.85 2.4K
11:41 38.85 38.86 38.85 38.86 2.4K
11:42 38.86 38.87 38.86 38.87 2.2K
11:44 38.88 38.88 38.86 38.86 3.1K
11:45 38.87 38.88 38.87 38.88 1.3K
11:46 38.88 38.88 38.87 38.87 4.8K
11:47 38.87 38.87 38.87 38.87 1.8K
11:49 38.87 38.92 38.87 38.92 20.6K
11:50 38.91 38.91 38.91 38.91 0.7K
11:51 38.91 38.91 38.91 38.91 1.5K
11:52 38.92 38.92 38.91 38.91 3.0K
11:53 38.91 38.91 38.91 38.91 3.7K
11:54 38.90 38.90 38.90 38.90 1.6K
11:55 38.90 38.90 38.89 38.89 2.8K
11:56 38.88 38.90 38.88 38.90 3.4K
11:57 38.90 38.90 38.90 38.90 2.1K
11:58 38.92 38.92 38.92 38.92 1.3K
11:59 38.91 38.91 38.91 38.91 0.5K
12:00 38.91 38.92 38.89 38.89 3.5K
12:01 38.88 38.88 38.88 38.88 3.1K
12:02 38.89 38.89 38.88 38.88 1.2K
12:03 38.89 38.89 38.89 38.89 0.5K
12:04 38.89 38.90 38.88 38.89 1.7K
12:05 38.88 38.88 38.88 38.88 2.6K
12:06 38.84 38.85 38.84 38.85 1.9K
12:07 38.86 38.91 38.86 38.90 15.1K
12:08 38.90 38.91 38.90 38.90 3.4K
12:09 38.90 38.90 38.90 38.90 2.0K
12:10 38.91 38.92 38.91 38.92 3.0K
12:11 38.92 38.92 38.91 38.91 2.2K
12:12 38.91 38.91 38.90 38.90 1.4K
12:13 38.90 38.91 38.90 38.91 6.1K
12:14 38.91 38.91 38.90 38.90 1.6K
12:15 38.90 38.92 38.90 38.92 3.3K
12:16 38.93 38.93 38.92 38.92 2.1K
12:18 38.91 38.91 38.91 38.91 0.8K
12:19 38.91 38.92 38.91 38.91 1.6K
12:20 38.88 38.88 38.87 38.87 8.7K
12:21 38.87 38.87 38.87 38.87 1.1K
12:22 38.87 38.87 38.85 38.87 3.5K
12:23 38.86 38.87 38.86 38.87 1.8K
12:24 38.87 38.87 38.87 38.87 3.9K
12:26 38.86 38.86 38.86 38.85 0.6K
12:27 38.85 38.85 38.85 38.85 4.8K
12:28 38.85 38.85 38.85 38.85 2.7K
12:30 38.85 38.85 38.85 38.85 1.1K
12:31 38.84 38.84 38.84 38.84 2.0K
12:32 38.82 38.82 38.81 38.81 2.5K
12:33 38.81 38.81 38.81 38.81 0.9K
12:34 38.80 38.80 38.79 38.79 1.4K
12:35 38.79 38.80 38.79 38.80 2.5K
12:36 38.81 38.82 38.81 38.82 10.3K
12:37 38.82 38.82 38.82 38.82 1.7K
12:39 38.83 38.86 38.83 38.86 2.9K
12:40 38.87 38.87 38.87 38.87 0.7K
12:41 38.87 38.87 38.87 38.87 1.0K
12:42 38.87 38.88 38.87 38.88 1.4K
12:43 38.87 38.87 38.87 38.87 0.6K
12:44 38.86 38.88 38.86 38.88 3.4K
12:45 38.89 38.90 38.89 38.90 2.2K
12:47 38.91 38.91 38.90 38.90 1.5K
12:48 38.91 38.91 38.91 38.91 0.4K
12:49 38.90 38.92 38.90 38.91 2.9K
12:50 38.91 38.91 38.91 38.91 3.1K
12:51 38.91 38.92 38.91 38.92 2.2K
12:52 38.92 38.92 38.92 38.92 1.2K
12:53 38.92 38.92 38.91 38.91 2.0K
12:54 38.91 38.93 38.91 38.93 1.8K
12:55 38.93 38.93 38.93 38.93 2.5K
12:57 38.94 38.95 38.94 38.95 6.2K
12:58 38.94 38.94 38.94 38.94 0.7K
12:59 38.94 38.94 38.94 38.94 1.2K
13:00 38.94 38.95 38.94 38.95 2.1K
13:01 38.94 38.94 38.94 38.94 4.9K
13:02 38.94 38.94 38.91 38.91 5.3K
13:03 38.91 38.91 38.82 38.82 39.9K
13:04 38.84 38.84 38.82 38.84 7.2K
13:05 38.84 38.84 38.84 38.84 0.7K
13:06 38.85 38.85 38.84 38.84 2.6K
13:07 38.84 38.84 38.81 38.81 7.0K
13:08 38.79 38.79 38.79 38.79 2.0K
13:09 38.79 38.79 38.77 38.77 4.2K
13:11 38.78 38.78 38.78 38.78 0.3K
13:12 38.78 38.79 38.76 38.76 4.3K
13:14 38.76 38.76 38.74 38.74 1.7K
13:15 38.75 38.79 38.73 38.79 13.2K
13:16 38.81 38.81 38.81 38.81 3.0K
13:18 38.80 38.80 38.79 38.79 3.0K
13:19 38.81 38.81 38.81 38.81 1.0K
13:20 38.80 38.80 38.80 38.80 1.4K
13:21 38.80 38.80 38.78 38.78 1.1K
13:22 38.78 38.79 38.78 38.79 1.5K
13:23 38.79 38.79 38.79 38.79 0.3K
13:24 38.80 38.80 38.79 38.79 4.9K
13:26 38.80 38.80 38.80 38.80 2.1K
13:29 38.82 38.83 38.82 38.83 2.3K
13:30 38.85 38.85 38.85 38.85 0.5K
13:31 38.85 38.85 38.84 38.85 4.4K
13:32 38.83 38.83 38.80 38.80 4.9K
13:33 38.80 38.80 38.80 38.80 0.3K
13:34 38.80 38.80 38.80 38.80 0.9K
13:35 38.81 38.81 38.81 38.81 4.1K
13:36 38.81 38.81 38.81 38.81 1.3K
13:37 38.81 38.81 38.80 38.80 3.8K
13:38 38.82 38.82 38.82 38.82 1.3K
13:39 38.81 38.81 38.81 38.81 1.1K
13:41 38.80 38.80 38.80 38.80 2.8K
13:42 38.80 38.80 38.80 38.80 0.2K
13:43 38.81 38.82 38.81 38.82 4.5K
13:44 38.82 38.82 38.82 38.82 0.6K
13:45 38.81 38.81 38.79 38.80 18.6K
13:46 38.79 38.79 38.79 38.79 6.1K
13:47 38.80 38.81 38.80 38.80 5.0K
13:48 38.80 38.80 38.80 38.80 2.3K
13:49 38.83 38.83 38.83 38.83 1.0K
13:50 38.84 38.84 38.84 38.84 0.6K
13:51 38.83 38.84 38.83 38.84 1.9K
13:52 38.84 38.86 38.84 38.84 3.1K
13:54 38.88 38.88 38.87 38.87 3.5K
13:55 38.86 38.86 38.86 38.86 2.4K
13:56 38.87 38.88 38.87 38.88 0.9K
13:57 38.87 38.87 38.87 38.87 1.1K
13:58 38.87 38.87 38.87 38.87 1.1K
13:59 38.89 38.89 38.89 38.89 1.2K
14:00 38.89 38.89 38.89 38.89 1.7K
14:02 38.90 38.90 38.90 38.90 1.8K
14:03 38.89 38.91 38.89 38.91 2.0K
14:04 38.90 38.90 38.90 38.90 0.6K
14:05 38.91 38.91 38.89 38.89 5.3K
14:06 38.89 38.89 38.89 38.89 2.0K
14:07 38.90 38.90 38.90 38.90 1.7K
14:08 38.90 38.91 38.88 38.88 3.6K
14:09 38.87 38.87 38.87 38.87 1.0K
14:10 38.87 38.87 38.87 38.87 1.6K
14:11 38.86 38.86 38.85 38.85 2.9K
14:12 38.84 38.84 38.84 38.84 0.8K
14:13 38.84 38.84 38.83 38.83 3.1K
14:14 38.83 38.83 38.83 38.83 1.2K
14:15 38.82 38.82 38.82 38.82 0.4K
14:16 38.83 38.83 38.82 38.82 3.3K
14:17 38.82 38.84 38.82 38.83 2.8K
14:18 38.83 38.84 38.83 38.84 1.4K
14:19 38.83 38.83 38.83 38.83 0.4K
14:20 38.84 38.84 38.81 38.81 4.3K
14:21 38.82 38.82 38.82 38.82 2.3K
14:22 38.83 38.83 38.83 38.83 1.8K
14:23 38.83 38.84 38.83 38.84 2.0K
14:25 38.83 38.84 38.83 38.84 2.2K
14:26 38.83 38.83 38.83 38.83 1.2K
14:27 38.83 38.83 38.83 38.83 0.8K
14:28 38.83 38.83 38.82 38.82 3.8K
14:29 38.82 38.83 38.82 38.82 1.9K
14:30 38.84 38.86 38.84 38.85 2.7K
14:31 38.86 38.86 38.86 38.86 5.2K
14:32 38.86 38.86 38.86 38.86 0.7K
14:33 38.84 38.84 38.84 38.84 3.2K
14:34 38.84 38.84 38.82 38.82 2.9K
14:35 38.82 38.82 38.82 38.82 2.0K
14:37 38.83 38.83 38.83 38.83 2.1K
14:38 38.83 38.83 38.83 38.83 4.0K
14:40 38.82 38.82 38.81 38.82 5.6K
14:42 38.81 38.81 38.79 38.79 4.2K
14:44 38.77 38.77 38.77 38.77 1.5K
14:45 38.75 38.76 38.75 38.76 2.2K
14:46 38.76 38.76 38.75 38.76 2.5K
14:47 38.75 38.76 38.75 38.76 1.6K
14:48 38.80 38.82 38.80 38.82 26.8K
14:49 38.83 38.83 38.83 38.83 1.9K
14:50 38.81 38.81 38.81 38.81 3.5K
14:52 38.83 38.83 38.82 38.82 1.0K
14:53 38.82 38.84 38.82 38.84 2.1K
14:54 38.83 38.83 38.83 38.83 0.8K
14:55 38.84 38.84 38.83 38.83 3.0K
14:56 38.84 38.84 38.84 38.84 2.6K
14:57 38.84 38.85 38.84 38.85 2.0K
14:58 38.85 38.85 38.85 38.85 2.4K
14:59 38.86 38.86 38.86 38.85 2.3K
15:00 38.86 38.87 38.86 38.86 6.7K
15:01 38.85 38.85 38.85 38.85 2.9K
15:02 38.86 38.87 38.86 38.86 6.0K
15:03 38.86 38.86 38.86 38.86 0.8K
15:04 38.87 38.87 38.86 38.86 1.4K
15:05 38.88 38.88 38.88 38.88 3.3K
15:06 38.88 38.88 38.88 38.88 1.2K
15:07 38.89 38.89 38.89 38.89 3.3K
15:09 38.89 38.90 38.89 38.90 3.0K
15:10 38.91 38.91 38.89 38.89 5.2K
15:12 38.88 38.88 38.87 38.87 5.4K
15:13 38.87 38.87 38.87 38.87 2.7K
15:14 38.85 38.85 38.85 38.85 1.4K
15:15 38.85 38.85 38.84 38.84 4.6K
15:16 38.85 38.85 38.85 38.85 2.9K
15:17 38.85 38.85 38.84 38.84 2.1K
15:18 38.86 38.86 38.86 38.85 2.3K
15:19 38.86 38.87 38.86 38.87 2.2K
15:20 38.87 38.88 38.87 38.87 3.6K
15:21 38.87 38.88 38.87 38.88 2.2K
15:22 38.88 38.89 38.88 38.89 5.8K
15:23 38.91 38.92 38.90 38.91 13.2K
15:24 38.91 38.92 38.90 38.90 2.3K
15:25 38.90 38.90 38.89 38.89 9.2K
15:26 38.89 38.89 38.89 38.89 0.3K
15:27 38.89 38.89 38.89 38.89 2.1K
15:28 38.88 38.88 38.85 38.85 10.1K
15:29 38.88 38.89 38.88 38.89 8.0K
15:30 38.89 38.92 38.89 38.90 9.3K
15:31 38.89 38.91 38.89 38.91 13.3K
15:32 38.90 38.91 38.89 38.91 2.6K
15:33 38.91 38.91 38.91 38.91 2.4K
15:34 38.92 38.92 38.90 38.90 26.9K
15:35 38.90 38.90 38.90 38.90 5.7K
15:36 38.90 38.90 38.88 38.90 6.6K
15:37 38.90 38.92 38.90 38.90 9.1K
15:38 38.91 38.91 38.89 38.90 6.7K
15:39 38.90 38.91 38.89 38.89 11.6K
15:40 38.89 38.90 38.88 38.90 4.6K
15:41 38.91 38.92 38.91 38.92 14.4K
15:42 38.91 38.91 38.90 38.91 7.7K
15:43 38.90 38.92 38.90 38.91 5.7K
15:44 38.93 38.93 38.93 38.92 2.4K
15:45 38.93 38.93 38.91 38.92 9.0K
15:46 38.92 38.93 38.92 38.93 3.3K
15:47 38.93 38.94 38.93 38.92 14.6K
15:48 38.94 38.94 38.93 38.94 6.7K
15:49 38.93 38.93 38.91 38.92 12.1K
15:50 38.92 38.95 38.92 38.94 26.3K
15:51 38.95 38.97 38.95 38.96 18.9K
15:52 38.97 38.98 38.96 38.97 17.1K
15:53 38.97 38.99 38.97 38.99 35.7K
15:54 38.99 38.99 38.98 38.99 16.3K
15:55 38.98 38.99 38.96 38.96 44.1K
15:56 38.96 39.00 38.95 38.99 28.1K
15:57 39.01 39.04 39.01 39.03 34.8K
15:58 39.03 39.04 39.00 38.99 47.3K
15:59 39.00 39.04 39.00 39.02 409.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar