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 38.77 38.77 38.77 38.77 15.1K
09:31 38.83 38.89 38.83 38.83 1.1K
09:32 38.77 38.85 38.77 38.85 0.5K
09:33 38.89 38.89 38.84 38.84 1.3K
09:34 38.90 38.90 38.90 38.90 0.3K
09:35 38.93 38.93 38.93 38.92 0.2K
09:36 38.93 38.96 38.93 38.96 1.4K
09:37 38.96 38.96 38.96 38.96 0.2K
09:38 38.89 38.90 38.87 38.90 3.8K
09:40 38.87 38.87 38.87 38.87 4.1K
09:41 38.88 38.88 38.86 38.86 0.9K
09:42 38.86 38.86 38.86 38.86 4.1K
09:43 38.86 38.88 38.86 38.88 3.6K
09:44 38.86 38.89 38.86 38.89 11.7K
09:45 38.87 38.88 38.84 38.84 8.8K
09:46 38.84 38.88 38.81 38.88 20.9K
09:47 38.88 38.88 38.85 38.86 12.7K
09:48 38.88 38.90 38.88 38.88 16.6K
09:49 38.92 38.92 38.88 38.88 3.7K
09:50 38.88 38.88 38.87 38.87 2.6K
09:51 38.84 38.86 38.84 38.85 4.1K
09:52 38.85 38.85 38.83 38.83 1.6K
09:53 38.77 38.79 38.77 38.79 1.6K
09:54 38.76 38.76 38.73 38.73 2.2K
09:55 38.75 38.75 38.75 38.74 1.7K
09:57 38.78 38.78 38.78 38.78 0.9K
09:59 38.79 38.79 38.79 38.79 1.1K
10:00 38.81 38.82 38.81 38.81 1.4K
10:01 38.82 38.82 38.82 38.82 1.7K
10:02 38.84 38.84 38.84 38.84 0.6K
10:03 38.84 38.84 38.84 38.84 1.0K
10:05 38.82 38.82 38.79 38.79 17.4K
10:06 38.80 38.80 38.78 38.78 4.6K
10:07 38.76 38.76 38.75 38.74 4.0K
10:10 38.77 38.78 38.77 38.77 3.5K
10:11 38.75 38.75 38.75 38.75 0.8K
10:12 38.76 38.76 38.76 38.76 0.6K
10:13 38.74 38.74 38.74 38.74 1.1K
10:14 38.75 38.75 38.75 38.75 0.2K
10:15 38.74 38.76 38.74 38.76 1.0K
10:16 38.76 38.76 38.76 38.76 1.1K
10:17 38.78 38.78 38.78 38.78 0.7K
10:18 38.78 38.79 38.78 38.78 1.7K
10:19 38.77 38.77 38.77 38.77 1.0K
10:20 38.79 38.79 38.79 38.78 0.8K
10:21 38.80 38.80 38.80 38.80 0.4K
10:22 38.82 38.83 38.82 38.83 1.1K
10:23 38.81 38.81 38.80 38.80 3.9K
10:24 38.82 38.82 38.80 38.82 17.7K
10:25 38.81 38.81 38.80 38.80 2.8K
10:26 38.83 38.83 38.82 38.82 1.1K
10:27 38.85 38.85 38.84 38.85 6.1K
10:28 38.85 38.88 38.84 38.88 43.4K
10:29 38.88 38.92 38.88 38.92 10.8K
10:30 38.92 38.92 38.91 38.91 13.7K
10:31 38.93 38.94 38.93 38.93 2.2K
10:32 38.93 38.93 38.92 38.92 5.2K
10:33 38.91 38.91 38.89 38.89 2.9K
10:34 38.90 38.91 38.89 38.91 14.8K
10:35 38.91 38.91 38.90 38.90 4.3K
10:36 38.92 38.92 38.92 38.92 2.5K
10:37 38.95 38.95 38.94 38.94 2.0K
10:38 38.92 38.96 38.92 38.96 18.1K
10:39 38.96 38.96 38.92 38.92 3.3K
10:40 38.92 38.92 38.88 38.88 4.7K
10:41 38.92 38.93 38.92 38.93 17.0K
10:42 38.95 38.95 38.95 38.95 1.9K
10:43 38.94 38.94 38.93 38.93 1.3K
10:44 38.93 38.93 38.93 38.93 4.2K
10:45 38.92 38.93 38.90 38.93 6.8K
10:46 38.93 38.93 38.91 38.91 2.8K
10:47 38.89 38.90 38.89 38.90 3.2K
10:48 38.91 38.93 38.91 38.93 1.8K
10:49 38.93 38.93 38.93 38.93 1.6K
10:50 38.92 38.92 38.92 38.92 1.5K
10:51 38.89 38.89 38.86 38.86 3.3K
10:52 38.86 38.88 38.86 38.88 1.0K
10:53 38.88 38.90 38.88 38.89 6.4K
10:54 38.89 38.89 38.88 38.88 1.1K
10:55 38.88 38.88 38.87 38.87 2.2K
10:56 38.87 38.88 38.87 38.88 3.1K
10:57 38.90 38.90 38.90 38.90 1.2K
10:58 38.92 38.92 38.92 38.92 1.5K
10:59 38.94 38.94 38.91 38.91 3.8K
11:00 38.91 38.91 38.90 38.90 7.1K
11:01 38.91 38.91 38.88 38.89 3.9K
11:02 38.91 38.91 38.90 38.91 2.5K
11:03 38.91 38.92 38.91 38.92 3.7K
11:04 38.91 38.91 38.91 38.91 0.8K
11:05 38.91 38.91 38.90 38.90 1.2K
11:06 38.91 38.91 38.90 38.90 3.5K
11:07 38.91 38.92 38.91 38.92 0.9K
11:08 38.92 38.92 38.91 38.91 3.5K
11:09 38.93 38.93 38.92 38.92 3.6K
11:10 38.91 38.91 38.90 38.91 3.8K
11:11 38.91 38.93 38.90 38.93 14.6K
11:12 38.94 38.95 38.94 38.95 7.3K
11:13 38.93 38.93 38.93 38.93 2.8K
11:14 38.92 38.92 38.92 38.92 1.8K
11:15 38.92 38.92 38.90 38.90 4.1K
11:16 38.87 38.88 38.87 38.88 1.3K
11:17 38.87 38.90 38.87 38.90 3.4K
11:18 38.91 38.91 38.89 38.89 2.1K
11:19 38.90 38.90 38.87 38.87 2.4K
11:20 38.87 38.87 38.83 38.83 1.5K
11:21 38.83 38.83 38.83 38.83 1.6K
11:22 38.83 38.83 38.83 38.83 1.6K
11:23 38.83 38.83 38.81 38.81 2.4K
11:24 38.83 38.83 38.80 38.80 8.3K
11:25 38.79 38.79 38.79 38.79 1.7K
11:26 38.80 38.81 38.79 38.81 1.6K
11:27 38.79 38.79 38.78 38.78 2.5K
11:28 38.80 38.80 38.80 38.80 3.0K
11:29 38.80 38.82 38.80 38.82 1.4K
11:30 38.83 38.83 38.83 38.83 3.4K
11:31 38.83 38.84 38.83 38.84 1.7K
11:32 38.85 38.85 38.85 38.85 3.1K
11:33 38.83 38.83 38.83 38.83 1.1K
11:34 38.82 38.82 38.82 38.82 1.2K
11:35 38.82 38.82 38.82 38.82 3.7K
11:37 38.79 38.79 38.77 38.77 3.4K
11:38 38.78 38.78 38.78 38.78 1.3K
11:39 38.78 38.78 38.78 38.78 2.4K
11:40 38.77 38.77 38.77 38.77 0.3K
11:41 38.78 38.84 38.76 38.83 20.6K
11:42 38.82 38.83 38.82 38.82 2.4K
11:43 38.82 38.84 38.82 38.82 13.1K
11:44 38.80 38.80 38.79 38.79 1.9K
11:45 38.80 38.81 38.79 38.79 2.7K
11:46 38.78 38.79 38.78 38.79 1.7K
11:47 38.79 38.79 38.79 38.79 2.1K
11:48 38.78 38.78 38.78 38.78 0.4K
11:49 38.78 38.78 38.76 38.77 4.3K
11:50 38.77 38.77 38.75 38.75 2.1K
11:51 38.76 38.78 38.75 38.78 3.8K
11:52 38.77 38.77 38.77 38.77 1.5K
11:53 38.79 38.79 38.79 38.78 6.0K
11:54 38.82 38.84 38.82 38.84 1.3K
11:55 38.83 38.83 38.82 38.82 1.7K
11:56 38.80 38.80 38.80 38.80 0.6K
11:57 38.80 38.80 38.80 38.80 1.0K
11:58 38.80 38.80 38.80 38.80 1.2K
11:59 38.80 38.80 38.80 38.80 1.2K
12:00 38.80 38.80 38.80 38.80 1.4K
12:01 38.82 38.82 38.80 38.80 1.1K
12:02 38.80 38.81 38.80 38.81 1.2K
12:03 38.82 38.82 38.82 38.82 0.9K
12:04 38.82 38.84 38.82 38.84 2.4K
12:05 38.84 38.84 38.83 38.83 2.2K
12:06 38.84 38.84 38.84 38.84 0.8K
12:07 38.84 38.85 38.84 38.85 2.0K
12:09 38.87 38.87 38.87 38.87 0.5K
12:10 38.86 38.88 38.85 38.86 4.5K
12:11 38.86 38.86 38.86 38.86 3.8K
12:12 38.84 38.85 38.84 38.85 2.7K
12:13 38.85 38.85 38.85 38.85 0.6K
12:14 38.85 38.86 38.85 38.86 4.6K
12:15 38.86 38.86 38.86 38.86 2.3K
12:17 38.86 38.86 38.86 38.86 0.5K
12:18 38.87 38.88 38.87 38.87 14.3K
12:19 38.89 38.89 38.88 38.88 2.4K
12:20 38.88 38.89 38.88 38.88 2.8K
12:21 38.87 38.88 38.87 38.87 4.0K
12:22 38.89 38.89 38.88 38.89 15.8K
12:23 38.89 38.89 38.89 38.89 2.6K
12:24 38.92 38.92 38.91 38.91 2.7K
12:25 38.91 38.91 38.91 38.91 0.9K
12:26 38.90 38.91 38.90 38.90 1.6K
12:27 38.90 38.90 38.90 38.90 0.9K
12:28 38.91 38.91 38.91 38.91 5.7K
12:29 38.91 38.93 38.90 38.92 2.8K
12:30 38.93 38.93 38.93 38.92 0.6K
12:31 38.93 38.93 38.93 38.92 3.7K
12:32 38.92 38.92 38.91 38.91 0.6K
12:33 38.91 38.94 38.91 38.94 3.0K
12:34 38.93 38.93 38.93 38.93 0.9K
12:35 38.94 38.94 38.94 38.94 3.2K
12:36 38.93 38.95 38.93 38.93 2.3K
12:37 38.94 38.95 38.93 38.95 2.6K
12:38 38.94 38.96 38.94 38.95 2.8K
12:39 38.95 38.96 38.95 38.95 4.5K
12:40 38.96 38.99 38.96 38.97 10.2K
12:41 38.96 38.99 38.96 38.99 2.3K
12:42 38.98 38.99 38.97 38.97 3.0K
12:43 38.97 39.01 38.97 39.01 4.1K
12:44 38.98 38.98 38.97 38.98 7.1K
12:45 38.97 39.00 38.97 39.00 3.0K
12:46 38.99 39.01 38.99 39.01 3.7K
12:47 39.00 39.00 39.00 39.00 0.7K
12:48 39.00 39.01 39.00 39.01 1.4K
12:49 39.01 39.02 39.01 39.01 9.8K
12:50 39.02 39.03 39.02 39.03 2.6K
12:51 39.02 39.04 39.02 39.04 4.6K
12:53 39.03 39.04 39.03 39.03 1.6K
12:54 39.03 39.03 39.02 39.02 2.1K
12:55 39.02 39.04 39.02 39.03 4.4K
12:56 39.04 39.04 39.04 39.03 1.7K
12:57 39.03 39.05 39.03 39.05 5.2K
12:59 39.04 39.05 39.04 39.04 6.1K
13:00 39.02 39.03 39.01 39.03 4.0K
13:01 39.03 39.04 39.02 39.04 3.9K
13:02 39.05 39.05 39.05 39.05 1.1K
13:03 39.03 39.06 39.03 39.05 6.7K
13:05 39.04 39.05 39.04 39.04 7.3K
13:07 39.05 39.06 39.05 39.06 8.7K
13:08 39.06 39.08 39.05 39.07 7.7K
13:09 39.09 39.09 39.07 39.09 7.1K
13:10 39.08 39.08 39.07 39.07 2.7K
13:11 39.07 39.10 39.07 39.09 3.0K
13:12 39.09 39.09 39.09 39.09 3.4K
13:13 39.08 39.08 39.08 39.08 1.6K
13:14 39.08 39.08 39.08 39.08 0.9K
13:15 39.08 39.09 39.08 39.08 4.2K
13:16 39.09 39.09 39.08 39.08 1.4K
13:17 39.08 39.09 39.07 39.07 2.8K
13:18 39.07 39.08 39.07 39.08 1.4K
13:19 39.08 39.09 39.08 39.09 5.0K
13:20 39.09 39.09 39.09 39.09 0.7K
13:21 39.08 39.08 39.08 39.08 1.3K
13:22 39.08 39.08 39.07 39.07 6.0K
13:24 39.06 39.07 39.06 39.07 4.4K
13:25 39.08 39.08 39.08 39.08 3.4K
13:26 39.07 39.08 39.07 39.08 0.5K
13:27 39.07 39.09 39.07 39.08 1.9K
13:28 39.07 39.08 39.06 39.06 4.4K
13:29 39.06 39.06 39.04 39.05 6.4K
13:30 39.05 39.05 39.04 39.04 1.1K
13:31 39.03 39.03 39.01 39.01 3.3K
13:32 39.01 39.02 39.01 39.01 1.4K
13:33 39.01 39.01 39.00 38.99 2.1K
13:34 38.99 38.99 38.97 38.97 3.0K
13:35 38.96 38.99 38.94 38.98 9.9K
13:36 38.97 38.97 38.95 38.95 4.2K
13:37 38.95 38.96 38.95 38.96 1.6K
13:38 38.96 38.96 38.95 38.95 1.6K
13:39 38.94 38.96 38.94 38.96 5.6K
13:40 38.96 38.97 38.96 38.97 3.1K
13:41 38.96 38.98 38.96 38.98 5.3K
13:42 38.98 38.98 38.98 38.98 1.7K
13:43 38.98 39.00 38.98 39.00 9.2K
13:44 39.01 39.01 39.01 39.01 1.3K
13:45 39.01 39.02 39.00 39.02 4.9K
13:47 39.01 39.01 39.00 39.01 3.3K
13:48 39.02 39.02 39.01 39.01 3.8K
13:49 39.02 39.04 39.02 39.04 11.3K
13:50 39.04 39.04 39.03 39.03 1.8K
13:51 39.04 39.05 39.03 39.05 2.8K
13:52 39.07 39.09 39.07 39.09 1.5K
13:53 39.10 39.10 39.07 39.07 5.3K
13:54 39.06 39.06 39.05 39.05 8.4K
13:55 39.02 39.02 39.02 39.02 6.2K
13:56 39.03 39.03 39.02 39.02 2.1K
13:57 39.01 39.01 39.01 39.01 1.8K
13:58 38.99 38.99 38.99 38.99 0.8K
14:00 38.99 38.99 38.98 38.99 1.2K
14:01 38.98 38.99 38.98 38.99 1.8K
14:02 39.00 39.00 39.00 39.00 0.9K
14:03 38.98 38.98 38.98 38.98 2.2K
14:04 38.97 38.97 38.97 38.97 1.0K
14:05 38.97 38.99 38.97 38.98 1.4K
14:06 38.97 38.97 38.96 38.96 2.7K
14:07 38.96 38.96 38.95 38.96 2.1K
14:08 38.95 38.96 38.94 38.94 2.4K
14:09 38.95 38.95 38.94 38.94 1.5K
14:10 38.95 38.95 38.94 38.94 2.4K
14:11 38.93 38.94 38.93 38.92 1.6K
14:12 38.93 38.93 38.93 38.93 7.1K
14:13 38.92 38.94 38.92 38.94 2.7K
14:14 38.94 38.94 38.93 38.94 2.1K
14:15 38.93 38.95 38.93 38.95 2.8K
14:16 38.94 38.95 38.94 38.94 2.5K
14:17 38.94 38.97 38.94 38.97 2.6K
14:18 38.96 38.97 38.96 38.96 2.5K
14:19 38.96 38.97 38.96 38.96 2.6K
14:20 38.97 38.97 38.96 38.96 2.3K
14:21 38.97 38.98 38.97 38.98 4.4K
14:22 38.97 38.98 38.97 38.97 1.8K
14:23 38.99 38.99 38.98 38.98 2.4K
14:24 38.98 38.99 38.98 38.99 6.1K
14:25 38.98 38.98 38.97 38.98 4.7K
14:26 38.97 38.97 38.95 38.95 2.5K
14:27 38.96 38.97 38.96 38.97 3.3K
14:28 38.95 38.96 38.95 38.96 2.8K
14:30 38.96 38.96 38.95 38.96 2.7K
14:31 38.95 38.96 38.95 38.95 3.1K
14:32 38.95 38.95 38.94 38.95 4.2K
14:33 38.97 38.97 38.95 38.95 2.9K
14:34 38.95 38.96 38.95 38.96 2.7K
14:35 38.95 38.95 38.94 38.94 2.1K
14:36 38.94 38.95 38.93 38.93 3.7K
14:37 38.95 38.95 38.94 38.94 4.8K
14:38 38.94 38.95 38.94 38.94 2.3K
14:39 38.95 38.95 38.94 38.95 2.4K
14:40 38.95 38.95 38.94 38.95 4.3K
14:41 38.94 38.94 38.94 38.94 2.5K
14:42 38.95 38.95 38.95 38.95 0.9K
14:43 38.95 38.99 38.95 38.98 18.2K
14:44 38.98 39.01 38.98 39.00 19.1K
14:45 39.01 39.03 39.00 39.03 19.2K
14:46 39.03 39.07 39.03 39.07 12.5K
14:47 39.06 39.06 39.05 39.05 4.4K
14:48 39.05 39.07 39.05 39.07 10.3K
14:49 39.07 39.08 39.07 39.08 1.2K
14:50 39.08 39.08 39.08 39.08 0.9K
14:51 39.08 39.08 39.07 39.08 1.9K
14:52 39.08 39.08 39.07 39.07 1.2K
14:53 39.07 39.08 39.07 39.07 1.8K
14:54 39.07 39.08 39.07 39.07 3.3K
14:55 39.07 39.08 39.06 39.06 12.7K
14:56 39.07 39.08 39.07 39.08 1.9K
14:57 39.08 39.11 39.08 39.11 14.4K
14:58 39.11 39.11 39.08 39.08 10.9K
14:59 39.07 39.07 39.06 39.06 4.3K
15:00 39.06 39.07 39.06 39.07 4.2K
15:01 39.07 39.09 39.07 39.08 2.8K
15:02 39.08 39.09 39.08 39.09 5.6K
15:03 39.10 39.10 39.09 39.09 2.0K
15:04 39.09 39.11 39.09 39.10 14.3K
15:05 39.10 39.13 39.10 39.11 4.2K
15:06 39.12 39.12 39.11 39.12 4.4K
15:07 39.12 39.14 39.11 39.14 9.9K
15:08 39.14 39.14 39.13 39.13 3.9K
15:09 39.13 39.14 39.13 39.13 2.3K
15:10 39.13 39.16 39.13 39.16 9.8K
15:11 39.15 39.15 39.15 39.15 2.3K
15:12 39.16 39.16 39.15 39.15 6.4K
15:13 39.16 39.17 39.15 39.16 12.4K
15:14 39.15 39.16 39.15 39.16 2.1K
15:15 39.15 39.17 39.15 39.16 9.4K
15:16 39.16 39.17 39.15 39.16 2.3K
15:17 39.17 39.17 39.16 39.17 5.0K
15:18 39.17 39.17 39.16 39.16 3.8K
15:19 39.17 39.17 39.16 39.17 4.4K
15:20 39.16 39.17 39.16 39.17 1.9K
15:21 39.16 39.17 39.16 39.16 1.9K
15:22 39.16 39.17 39.15 39.17 10.4K
15:23 39.18 39.18 39.18 39.17 3.1K
15:24 39.16 39.16 39.14 39.14 8.9K
15:25 39.14 39.15 39.13 39.14 9.6K
15:26 39.14 39.17 39.14 39.17 4.6K
15:27 39.16 39.16 39.16 39.16 3.6K
15:28 39.16 39.17 39.16 39.16 11.0K
15:29 39.17 39.19 39.16 39.19 16.6K
15:30 39.18 39.20 39.17 39.19 10.3K
15:31 39.19 39.20 39.19 39.20 1.9K
15:32 39.20 39.20 39.18 39.17 7.2K
15:33 39.17 39.17 39.17 39.17 2.6K
15:34 39.16 39.16 39.14 39.15 5.4K
15:35 39.15 39.15 39.14 39.14 2.7K
15:36 39.13 39.14 39.13 39.14 3.3K
15:37 39.14 39.14 39.14 39.14 2.2K
15:38 39.13 39.14 39.13 39.14 2.7K
15:39 39.13 39.13 39.13 39.13 6.7K
15:40 39.13 39.17 39.13 39.17 22.9K
15:41 39.15 39.16 39.14 39.15 8.6K
15:42 39.15 39.16 39.15 39.16 4.4K
15:43 39.16 39.16 39.16 39.16 2.4K
15:44 39.15 39.16 39.15 39.16 1.8K
15:45 39.16 39.17 39.16 39.17 8.0K
15:46 39.16 39.16 39.15 39.16 12.7K
15:47 39.16 39.16 39.14 39.15 6.7K
15:48 39.16 39.16 39.15 39.15 2.4K
15:49 39.15 39.16 39.14 39.15 6.6K
15:50 39.15 39.17 39.15 39.17 8.2K
15:51 39.19 39.19 39.17 39.17 8.4K
15:52 39.18 39.18 39.17 39.17 3.4K
15:53 39.18 39.19 39.18 39.19 17.9K
15:54 39.20 39.20 39.19 39.20 10.7K
15:55 39.20 39.23 39.20 39.21 28.9K
15:56 39.21 39.22 39.20 39.22 20.3K
15:57 39.21 39.22 39.18 39.19 20.1K
15:58 39.18 39.19 39.18 39.19 33.8K
15:59 39.18 39.20 39.18 39.20 331.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar