Essential Utilities Inc (WTRG)

WTRG
🏛️ Vereinigte Staaten →
39.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.32 39.33 39.32 39.33 12.9K
09:31 39.24 39.48 39.24 39.48 3.1K
09:32 39.50 39.57 39.40 39.40 4.1K
09:33 39.40 39.40 39.40 39.40 0.2K
09:34 39.44 39.44 39.40 39.40 6.3K
09:35 39.40 39.41 39.40 39.41 1.3K
09:36 39.43 39.43 39.41 39.41 3.7K
09:37 39.41 39.45 39.41 39.45 7.2K
09:38 39.45 39.45 39.43 39.43 1.1K
09:39 39.44 39.44 39.43 39.44 6.9K
09:40 39.44 39.51 39.44 39.51 5.9K
09:41 39.49 39.49 39.43 39.43 2.8K
09:42 39.44 39.44 39.43 39.43 2.1K
09:43 39.45 39.45 39.42 39.42 1.0K
09:44 39.45 39.45 39.45 39.45 1.5K
09:45 39.44 39.53 39.44 39.53 12.3K
09:46 39.53 39.53 39.49 39.49 1.5K
09:47 39.52 39.52 39.51 39.51 1.2K
09:48 39.49 39.52 39.49 39.52 1.6K
09:49 39.49 39.51 39.48 39.50 2.8K
09:50 39.50 39.52 39.47 39.52 5.0K
09:52 39.54 39.58 39.54 39.58 11.1K
09:53 39.59 39.59 39.57 39.57 2.2K
09:54 39.55 39.55 39.55 39.55 0.7K
09:55 39.58 39.58 39.58 39.58 0.5K
09:56 39.60 39.63 39.60 39.63 2.2K
09:57 39.64 39.64 39.63 39.63 1.7K
09:58 39.63 39.63 39.62 39.62 2.4K
10:00 39.65 39.67 39.65 39.67 8.4K
10:01 39.71 39.71 39.69 39.69 3.7K
10:02 39.72 39.72 39.64 39.64 2.4K
10:03 39.66 39.66 39.65 39.66 3.4K
10:04 39.63 39.65 39.63 39.65 3.6K
10:05 39.62 39.64 39.62 39.62 1.1K
10:06 39.62 39.62 39.61 39.62 2.5K
10:07 39.61 39.61 39.59 39.60 1.2K
10:08 39.62 39.62 39.59 39.59 2.6K
10:09 39.60 39.60 39.56 39.57 3.6K
10:10 39.60 39.63 39.60 39.62 2.1K
10:11 39.62 39.62 39.62 39.62 1.3K
10:12 39.63 39.63 39.61 39.62 1.3K
10:13 39.60 39.65 39.60 39.65 1.6K
10:14 39.66 39.66 39.65 39.65 2.4K
10:15 39.63 39.63 39.63 39.63 0.5K
10:16 39.58 39.63 39.58 39.63 16.1K
10:18 39.60 39.65 39.60 39.65 5.3K
10:19 39.66 39.66 39.66 39.66 0.7K
10:20 39.69 39.69 39.66 39.66 3.0K
10:21 39.67 39.69 39.67 39.69 1.3K
10:22 39.70 39.70 39.69 39.69 4.3K
10:23 39.68 39.68 39.68 39.68 0.8K
10:24 39.69 39.69 39.63 39.63 7.6K
10:25 39.66 39.66 39.64 39.64 1.5K
10:27 39.60 39.60 39.59 39.59 1.3K
10:28 39.60 39.60 39.59 39.59 2.3K
10:29 39.57 39.57 39.54 39.53 3.6K
10:30 39.57 39.57 39.55 39.55 0.7K
10:31 39.57 39.57 39.54 39.54 1.0K
10:32 39.52 39.55 39.51 39.51 2.0K
10:33 39.52 39.52 39.52 39.52 1.0K
10:34 39.50 39.50 39.50 39.50 1.1K
10:35 39.48 39.48 39.48 39.48 1.5K
10:36 39.43 39.43 39.42 39.42 0.9K
10:37 39.41 39.42 39.39 39.39 3.3K
10:38 39.39 39.39 39.36 39.36 2.9K
10:39 39.38 39.41 39.38 39.41 1.9K
10:40 39.39 39.39 39.39 39.39 2.0K
10:41 39.38 39.38 39.38 39.38 8.0K
10:42 39.38 39.39 39.38 39.39 1.9K
10:43 39.39 39.40 39.39 39.40 2.6K
10:45 39.40 39.40 39.40 39.40 0.9K
10:46 39.43 39.43 39.43 39.43 3.4K
10:48 39.43 39.44 39.43 39.44 2.4K
10:49 39.43 39.43 39.41 39.41 2.7K
10:50 39.42 39.42 39.42 39.42 0.6K
10:51 39.43 39.46 39.43 39.46 2.4K
10:52 39.47 39.47 39.47 39.47 2.9K
10:53 39.46 39.46 39.45 39.45 0.5K
10:54 39.45 39.45 39.43 39.43 4.9K
10:57 39.48 39.52 39.48 39.52 1.6K
10:58 39.52 39.52 39.51 39.51 2.3K
10:59 39.50 39.50 39.49 39.50 3.6K
11:00 39.52 39.52 39.51 39.52 7.3K
11:01 39.52 39.53 39.52 39.53 4.5K
11:02 39.49 39.51 39.47 39.49 5.8K
11:03 39.51 39.51 39.51 39.51 0.4K
11:04 39.51 39.53 39.51 39.53 1.7K
11:05 39.52 39.56 39.52 39.56 4.9K
11:06 39.56 39.56 39.56 39.56 0.4K
11:07 39.56 39.56 39.55 39.55 1.4K
11:08 39.55 39.55 39.51 39.52 4.5K
11:09 39.52 39.52 39.52 39.52 1.1K
11:10 39.50 39.50 39.50 39.50 0.7K
11:11 39.51 39.51 39.47 39.47 1.5K
11:12 39.47 39.47 39.47 39.47 0.8K
11:13 39.48 39.50 39.48 39.49 1.3K
11:14 39.49 39.49 39.44 39.44 3.1K
11:16 39.44 39.44 39.42 39.42 1.8K
11:17 39.44 39.46 39.44 39.46 1.8K
11:18 39.45 39.46 39.45 39.46 5.3K
11:19 39.46 39.46 39.46 39.46 1.5K
11:20 39.48 39.49 39.48 39.49 3.3K
11:21 39.49 39.49 39.47 39.47 3.1K
11:22 39.49 39.49 39.49 39.49 4.2K
11:23 39.49 39.53 39.49 39.53 23.3K
11:24 39.52 39.52 39.52 39.52 1.0K
11:26 39.55 39.55 39.54 39.53 1.5K
11:27 39.56 39.58 39.56 39.58 1.7K
11:28 39.55 39.56 39.55 39.56 3.6K
11:29 39.59 39.59 39.57 39.58 3.1K
11:30 39.61 39.61 39.61 39.61 3.7K
11:31 39.61 39.62 39.61 39.62 1.6K
11:32 39.62 39.62 39.60 39.62 2.6K
11:33 39.62 39.62 39.61 39.61 3.5K
11:34 39.61 39.64 39.61 39.64 5.9K
11:35 39.63 39.63 39.61 39.61 1.2K
11:36 39.62 39.62 39.62 39.62 1.9K
11:38 39.64 39.64 39.64 39.64 3.2K
11:40 39.63 39.63 39.63 39.63 0.4K
11:41 39.63 39.63 39.60 39.60 3.9K
11:42 39.59 39.59 39.58 39.58 0.7K
11:43 39.60 39.60 39.60 39.60 1.2K
11:45 39.60 39.60 39.58 39.58 4.5K
11:46 39.57 39.57 39.57 39.57 10.5K
11:47 39.58 39.63 39.55 39.60 35.6K
11:49 39.63 39.63 39.63 39.63 0.2K
11:50 39.63 39.63 39.63 39.63 21.8K
11:51 39.65 39.65 39.64 39.64 2.8K
11:52 39.65 39.65 39.64 39.64 0.6K
11:53 39.64 39.64 39.64 39.64 0.5K
11:54 39.64 39.64 39.63 39.63 1.9K
11:55 39.63 39.63 39.63 39.63 0.8K
11:56 39.65 39.66 39.65 39.66 5.3K
11:57 39.65 39.65 39.63 39.63 3.9K
12:01 39.64 39.67 39.64 39.67 2.4K
12:02 39.67 39.67 39.66 39.67 2.7K
12:03 39.68 39.68 39.67 39.67 2.2K
12:04 39.68 39.69 39.68 39.68 1.1K
12:05 39.69 39.69 39.69 39.69 0.7K
12:07 39.72 39.72 39.72 39.72 0.3K
12:08 39.72 39.72 39.72 39.72 1.0K
12:09 39.72 39.72 39.70 39.70 4.0K
12:10 39.70 39.70 39.70 39.70 0.9K
12:11 39.71 39.71 39.71 39.71 0.5K
12:12 39.71 39.71 39.71 39.71 0.8K
12:13 39.73 39.73 39.72 39.72 1.5K
12:14 39.72 39.72 39.72 39.72 0.5K
12:15 39.72 39.74 39.72 39.74 2.2K
12:16 39.75 39.75 39.75 39.75 0.4K
12:17 39.75 39.75 39.70 39.71 4.8K
12:18 39.72 39.72 39.72 39.72 1.5K
12:19 39.72 39.72 39.71 39.71 1.1K
12:20 39.73 39.73 39.73 39.73 1.2K
12:21 39.74 39.74 39.74 39.74 0.6K
12:22 39.74 39.74 39.73 39.73 1.9K
12:23 39.73 39.73 39.73 39.73 0.6K
12:24 39.72 39.72 39.71 39.71 2.1K
12:25 39.72 39.72 39.72 39.72 0.9K
12:26 39.72 39.72 39.72 39.72 2.2K
12:29 39.77 39.77 39.74 39.74 2.3K
12:30 39.74 39.77 39.74 39.77 1.7K
12:31 39.76 39.77 39.75 39.74 6.8K
12:32 39.76 39.77 39.75 39.77 2.5K
12:33 39.75 39.77 39.75 39.77 1.0K
12:34 39.77 39.77 39.77 39.77 7.1K
12:35 39.74 39.74 39.74 39.74 2.3K
12:37 39.75 39.75 39.75 39.74 0.3K
12:38 39.73 39.73 39.72 39.72 1.4K
12:39 39.72 39.72 39.72 39.72 0.8K
12:40 39.65 39.66 39.65 39.66 13.9K
12:41 39.68 39.68 39.68 39.67 0.3K
12:42 39.68 39.68 39.68 39.68 0.9K
12:43 39.68 39.68 39.68 39.68 0.9K
12:44 39.67 39.67 39.67 39.67 0.1K
12:45 39.67 39.68 39.67 39.67 3.2K
12:46 39.68 39.68 39.68 39.67 0.8K
12:47 39.67 39.67 39.67 39.67 0.4K
12:49 39.67 39.67 39.66 39.66 2.5K
12:51 39.65 39.65 39.65 39.65 1.0K
12:52 39.66 39.67 39.66 39.67 1.3K
12:53 39.68 39.68 39.68 39.68 0.2K
12:54 39.68 39.69 39.68 39.69 3.5K
12:55 39.69 39.69 39.67 39.67 1.5K
12:56 39.67 39.67 39.67 39.67 1.0K
12:57 39.68 39.68 39.68 39.68 0.2K
12:58 39.68 39.69 39.68 39.68 1.3K
12:59 39.70 39.70 39.70 39.70 1.5K
13:00 39.72 39.72 39.72 39.72 0.6K
13:01 39.74 39.74 39.74 39.74 1.3K
13:02 39.75 39.75 39.75 39.75 0.7K
13:03 39.74 39.74 39.74 39.74 1.0K
13:04 39.74 39.74 39.71 39.72 2.4K
13:05 39.72 39.73 39.71 39.71 2.9K
13:06 39.70 39.70 39.70 39.70 1.0K
13:08 39.71 39.72 39.69 39.72 3.3K
13:09 39.72 39.72 39.72 39.72 0.6K
13:11 39.69 39.69 39.67 39.67 2.7K
13:12 39.71 39.71 39.71 39.71 0.8K
13:13 39.68 39.70 39.68 39.70 0.8K
13:14 39.68 39.69 39.68 39.69 1.3K
13:16 39.68 39.68 39.66 39.66 2.5K
13:17 39.66 39.66 39.66 39.66 1.3K
13:19 39.63 39.63 39.63 39.63 0.4K
13:20 39.63 39.63 39.62 39.63 1.1K
13:21 39.61 39.61 39.61 39.61 2.7K
13:23 39.65 39.65 39.65 39.65 1.0K
13:24 39.65 39.65 39.65 39.65 0.7K
13:26 39.65 39.65 39.65 39.65 4.5K
13:27 39.64 39.64 39.64 39.64 0.2K
13:28 39.64 39.64 39.63 39.63 1.6K
13:29 39.65 39.65 39.63 39.63 1.9K
13:30 39.64 39.64 39.64 39.64 0.6K
13:31 39.64 39.64 39.61 39.61 2.1K
13:32 39.61 39.61 39.60 39.60 1.3K
13:33 39.60 39.63 39.60 39.63 1.6K
13:34 39.63 39.63 39.59 39.59 2.0K
13:35 39.60 39.60 39.60 39.60 0.6K
13:37 39.60 39.60 39.60 39.60 0.3K
13:38 39.62 39.62 39.62 39.62 1.2K
13:39 39.63 39.63 39.62 39.62 0.6K
13:40 39.61 39.61 39.60 39.60 1.7K
13:41 39.61 39.61 39.61 39.60 0.5K
13:42 39.64 39.64 39.64 39.64 2.5K
13:43 39.64 39.66 39.64 39.66 2.1K
13:44 39.63 39.63 39.62 39.62 2.5K
13:45 39.65 39.65 39.63 39.63 1.7K
13:46 39.63 39.63 39.63 39.63 0.6K
13:47 39.63 39.63 39.59 39.59 2.3K
13:48 39.58 39.59 39.58 39.59 0.5K
13:49 39.58 39.58 39.56 39.56 2.0K
13:50 39.55 39.55 39.55 39.55 1.3K
13:52 39.58 39.58 39.57 39.57 1.0K
13:53 39.57 39.57 39.57 39.57 0.5K
13:54 39.57 39.59 39.57 39.59 2.2K
13:55 39.59 39.59 39.59 39.59 0.1K
13:56 39.59 39.59 39.59 39.59 1.2K
13:57 39.61 39.61 39.61 39.60 0.7K
13:58 39.61 39.61 39.61 39.60 0.4K
13:59 39.61 39.61 39.61 39.60 1.1K
14:00 39.59 39.59 39.59 39.59 1.2K
14:02 39.59 39.59 39.59 39.59 0.2K
14:03 39.57 39.59 39.57 39.59 3.8K
14:05 39.59 39.59 39.59 39.59 0.9K
14:07 39.60 39.63 39.60 39.63 4.6K
14:08 39.61 39.62 39.61 39.61 2.6K
14:09 39.61 39.61 39.61 39.61 0.3K
14:10 39.61 39.61 39.61 39.61 0.4K
14:11 39.60 39.60 39.60 39.60 1.4K
14:12 39.60 39.61 39.60 39.61 1.1K
14:13 39.61 39.61 39.61 39.61 2.2K
14:14 39.61 39.61 39.60 39.60 2.6K
14:15 39.61 39.61 39.61 39.61 0.4K
14:16 39.62 39.62 39.62 39.62 0.4K
14:17 39.62 39.62 39.60 39.60 2.3K
14:18 39.60 39.60 39.60 39.60 2.3K
14:19 39.58 39.58 39.58 39.58 1.7K
14:20 39.60 39.61 39.60 39.61 2.2K
14:21 39.61 39.63 39.61 39.63 1.6K
14:22 39.63 39.64 39.63 39.64 1.6K
14:23 39.64 39.64 39.64 39.64 0.3K
14:24 39.64 39.64 39.64 39.64 0.8K
14:25 39.64 39.66 39.64 39.65 3.7K
14:26 39.65 39.65 39.64 39.64 1.7K
14:27 39.64 39.64 39.64 39.64 0.8K
14:28 39.63 39.64 39.63 39.64 1.3K
14:29 39.64 39.64 39.63 39.63 1.4K
14:30 39.63 39.63 39.63 39.63 0.7K
14:31 39.63 39.63 39.63 39.63 0.5K
14:33 39.64 39.64 39.64 39.64 1.3K
14:34 39.64 39.64 39.64 39.64 0.3K
14:35 39.65 39.65 39.64 39.64 3.1K
14:36 39.64 39.64 39.64 39.64 0.7K
14:37 39.63 39.63 39.63 39.63 2.7K
14:38 39.64 39.64 39.64 39.64 0.4K
14:39 39.64 39.64 39.63 39.63 1.6K
14:40 39.62 39.62 39.61 39.61 2.1K
14:41 39.60 39.60 39.60 39.60 1.0K
14:42 39.60 39.60 39.60 39.60 0.1K
14:43 39.60 39.62 39.59 39.62 3.2K
14:44 39.62 39.63 39.61 39.62 3.2K
14:45 39.63 39.63 39.62 39.62 1.5K
14:46 39.62 39.64 39.62 39.64 3.0K
14:47 39.64 39.64 39.64 39.64 0.7K
14:48 39.64 39.64 39.62 39.62 2.2K
14:49 39.63 39.63 39.63 39.63 1.4K
14:50 39.65 39.65 39.65 39.65 2.5K
14:51 39.65 39.65 39.65 39.65 0.5K
14:52 39.66 39.66 39.66 39.66 0.2K
14:53 39.66 39.66 39.64 39.65 2.5K
14:54 39.65 39.65 39.65 39.65 0.7K
14:55 39.65 39.65 39.64 39.65 2.4K
14:56 39.65 39.65 39.64 39.64 2.2K
14:57 39.64 39.64 39.64 39.64 0.9K
14:59 39.65 39.65 39.63 39.64 2.1K
15:00 39.64 39.64 39.62 39.62 3.0K
15:01 39.64 39.64 39.64 39.64 1.4K
15:02 39.64 39.64 39.62 39.62 4.1K
15:03 39.62 39.64 39.62 39.64 1.6K
15:04 39.65 39.65 39.64 39.64 1.8K
15:05 39.65 39.66 39.65 39.66 1.1K
15:06 39.66 39.66 39.65 39.65 2.4K
15:07 39.66 39.66 39.66 39.66 0.3K
15:08 39.66 39.66 39.63 39.63 3.5K
15:09 39.64 39.65 39.64 39.65 3.3K
15:10 39.65 39.65 39.65 39.65 1.2K
15:11 39.64 39.64 39.64 39.64 2.3K
15:12 39.65 39.65 39.65 39.65 0.9K
15:13 39.64 39.64 39.64 39.64 1.4K
15:14 39.63 39.63 39.62 39.62 3.0K
15:15 39.63 39.64 39.63 39.64 0.9K
15:16 39.64 39.64 39.62 39.62 2.8K
15:17 39.62 39.62 39.62 39.62 1.8K
15:18 39.62 39.63 39.62 39.63 1.4K
15:19 39.63 39.63 39.62 39.63 1.3K
15:20 39.63 39.63 39.63 39.63 1.0K
15:21 39.62 39.63 39.61 39.61 3.5K
15:22 39.62 39.62 39.61 39.60 2.9K
15:23 39.59 39.59 39.58 39.58 2.7K
15:24 39.58 39.58 39.56 39.56 2.9K
15:25 39.56 39.56 39.56 39.56 1.0K
15:26 39.58 39.60 39.58 39.60 3.7K
15:27 39.60 39.60 39.59 39.60 3.0K
15:28 39.58 39.59 39.58 39.59 1.0K
15:29 39.59 39.59 39.58 39.58 2.9K
15:30 39.59 39.59 39.59 39.59 1.4K
15:31 39.59 39.61 39.59 39.61 2.9K
15:32 39.60 39.60 39.58 39.58 4.7K
15:33 39.59 39.60 39.59 39.60 2.0K
15:34 39.60 39.60 39.58 39.60 2.9K
15:35 39.61 39.61 39.61 39.60 0.7K
15:36 39.61 39.61 39.60 39.60 3.5K
15:37 39.60 39.61 39.60 39.61 1.5K
15:38 39.61 39.61 39.61 39.61 0.8K
15:39 39.61 39.61 39.58 39.58 6.1K
15:40 39.59 39.60 39.59 39.60 2.7K
15:41 39.60 39.60 39.60 39.60 3.1K
15:42 39.62 39.62 39.62 39.62 0.6K
15:43 39.61 39.62 39.61 39.62 5.0K
15:44 39.62 39.62 39.61 39.61 4.0K
15:45 39.62 39.64 39.62 39.63 4.5K
15:46 39.64 39.64 39.63 39.63 4.7K
15:47 39.64 39.64 39.63 39.64 3.4K
15:48 39.64 39.64 39.63 39.64 4.7K
15:49 39.64 39.66 39.64 39.65 9.9K
15:50 39.65 39.69 39.65 39.66 23.3K
15:51 39.69 39.70 39.65 39.70 20.0K
15:52 39.70 39.71 39.67 39.68 13.8K
15:53 39.69 39.71 39.68 39.71 10.8K
15:54 39.70 39.72 39.70 39.70 8.1K
15:55 39.71 39.71 39.63 39.63 17.5K
15:56 39.63 39.63 39.60 39.61 16.5K
15:57 39.61 39.61 39.58 39.59 16.0K
15:58 39.60 39.60 39.58 39.60 36.1K
15:59 39.60 39.63 39.60 39.62 1,050.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar