Essential Utilities Inc (WTRG)

WTRG
🏛️ Vereinigte Staaten →
39.92
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.29 38.29 38.26 38.26 14.5K
09:31 38.15 38.26 38.15 38.24 3.7K
09:32 38.25 38.32 38.16 38.16 7.1K
09:33 38.30 38.34 38.30 38.34 1.5K
09:34 38.34 38.34 38.32 38.34 2.1K
09:35 38.32 38.34 38.32 38.34 4.3K
09:36 38.34 38.38 38.34 38.37 4.0K
09:37 38.33 38.33 38.33 38.33 3.5K
09:38 38.32 38.34 38.29 38.34 1.6K
09:39 38.31 38.31 38.31 38.31 1.2K
09:41 38.34 38.34 38.31 38.31 4.2K
09:44 38.29 38.29 38.28 38.28 3.0K
09:45 38.31 38.31 38.26 38.27 3.8K
09:46 38.26 38.29 38.26 38.28 1.7K
09:47 38.34 38.34 38.34 38.34 0.5K
09:48 38.32 38.34 38.32 38.34 1.0K
09:49 38.35 38.36 38.35 38.35 11.5K
09:50 38.37 38.38 38.37 38.38 23.0K
09:51 38.41 38.44 38.40 38.44 4.7K
09:52 38.44 38.47 38.44 38.46 18.2K
09:53 38.47 38.51 38.46 38.46 2.6K
09:54 38.47 38.47 38.46 38.46 4.3K
09:55 38.47 38.47 38.46 38.46 1.5K
09:56 38.44 38.44 38.42 38.42 13.4K
09:57 38.41 38.43 38.39 38.39 34.7K
09:58 38.39 38.40 38.38 38.38 3.8K
09:59 38.35 38.35 38.33 38.33 4.0K
10:00 38.35 38.37 38.34 38.37 2.7K
10:01 38.37 38.40 38.37 38.40 2.3K
10:02 38.39 38.39 38.35 38.35 4.7K
10:03 38.34 38.35 38.34 38.35 2.6K
10:04 38.34 38.35 38.34 38.35 1.7K
10:05 38.34 38.34 38.30 38.31 7.9K
10:06 38.30 38.30 38.30 38.30 8.5K
10:07 38.25 38.25 38.24 38.24 1.1K
10:08 38.26 38.29 38.26 38.29 2.3K
10:09 38.29 38.29 38.26 38.26 3.0K
10:10 38.25 38.26 38.25 38.26 3.8K
10:11 38.25 38.25 38.21 38.21 3.6K
10:12 38.20 38.20 38.18 38.20 2.9K
10:13 38.20 38.22 38.20 38.22 2.6K
10:14 38.23 38.28 38.23 38.28 2.2K
10:15 38.26 38.26 38.26 38.26 1.1K
10:16 38.29 38.29 38.28 38.28 0.7K
10:17 38.27 38.27 38.27 38.27 2.3K
10:18 38.27 38.27 38.27 38.27 0.6K
10:19 38.27 38.27 38.24 38.24 5.4K
10:20 38.22 38.22 38.20 38.20 13.1K
10:21 38.21 38.23 38.21 38.22 10.0K
10:22 38.21 38.22 38.21 38.22 0.6K
10:23 38.22 38.25 38.22 38.23 5.3K
10:24 38.20 38.20 38.20 38.20 2.4K
10:25 38.19 38.19 38.19 38.19 0.8K
10:26 38.17 38.17 38.17 38.17 0.9K
10:27 38.16 38.18 38.16 38.18 1.6K
10:28 38.19 38.19 38.17 38.17 2.7K
10:29 38.17 38.17 38.17 38.17 2.5K
10:30 38.16 38.17 38.15 38.15 1.5K
10:31 38.15 38.17 38.15 38.17 2.5K
10:32 38.16 38.16 38.14 38.14 3.1K
10:33 38.14 38.14 38.14 38.14 5.8K
10:34 38.14 38.15 38.12 38.15 4.7K
10:35 38.14 38.14 38.14 38.14 0.9K
10:36 38.14 38.14 38.12 38.13 5.0K
10:37 38.12 38.13 38.12 38.13 0.9K
10:38 38.12 38.13 38.12 38.12 2.7K
10:39 38.11 38.12 38.11 38.12 0.9K
10:40 38.13 38.13 38.10 38.10 4.8K
10:41 38.10 38.10 38.10 38.10 1.1K
10:42 38.10 38.10 38.10 38.10 3.1K
10:43 38.09 38.09 38.07 38.07 1.8K
10:44 38.07 38.07 38.07 38.07 3.6K
10:45 38.09 38.09 38.08 38.09 5.4K
10:46 38.10 38.10 38.10 38.10 1.6K
10:47 38.11 38.12 38.11 38.12 8.8K
10:48 38.13 38.19 38.13 38.19 9.5K
10:49 38.19 38.20 38.18 38.18 24.6K
10:50 38.16 38.16 38.14 38.15 4.5K
10:51 38.14 38.14 38.14 38.14 0.5K
10:52 38.13 38.13 38.11 38.11 4.1K
10:53 38.12 38.13 38.12 38.13 2.6K
10:54 38.11 38.11 38.11 38.10 2.0K
10:55 38.09 38.09 38.09 38.09 1.7K
10:56 38.09 38.09 38.09 38.09 1.6K
10:57 38.08 38.08 38.06 38.06 1.6K
10:58 38.06 38.08 38.06 38.08 2.9K
10:59 38.09 38.09 38.09 38.09 1.5K
11:00 38.07 38.07 38.04 38.03 6.6K
11:01 38.03 38.04 38.03 38.04 1.8K
11:02 38.04 38.04 38.04 38.03 1.8K
11:03 38.03 38.03 38.03 38.03 0.5K
11:04 38.03 38.05 38.03 38.05 2.3K
11:05 38.04 38.05 38.04 38.05 2.0K
11:06 38.06 38.06 38.02 38.03 3.9K
11:07 38.03 38.05 38.03 38.03 3.7K
11:08 38.03 38.05 38.03 38.03 0.9K
11:09 38.00 38.00 38.00 38.00 5.9K
11:10 38.01 38.01 38.00 38.00 6.7K
11:11 37.99 37.99 37.98 37.98 2.9K
11:12 37.99 37.99 37.98 37.98 2.0K
11:13 37.99 38.01 37.99 38.01 2.3K
11:14 38.01 38.01 37.99 37.99 4.6K
11:15 37.99 37.99 37.99 37.99 2.8K
11:16 37.98 37.98 37.97 37.98 3.6K
11:18 37.98 37.99 37.98 37.98 2.2K
11:19 37.99 37.99 37.97 37.97 4.2K
11:20 37.97 37.98 37.97 37.98 2.1K
11:21 37.98 37.98 37.97 37.98 3.4K
11:22 37.98 37.98 37.98 37.98 0.2K
11:23 37.98 37.98 37.97 37.97 2.0K
11:24 37.98 37.98 37.98 37.98 0.7K
11:25 37.98 38.00 37.98 38.00 2.1K
11:26 38.01 38.01 38.01 38.01 2.2K
11:27 38.02 38.02 38.02 38.02 1.1K
11:28 38.01 38.01 38.01 38.01 1.6K
11:30 38.01 38.03 38.01 38.02 3.3K
11:31 38.02 38.05 38.02 38.05 3.9K
11:32 38.05 38.08 38.05 38.07 4.5K
11:33 38.07 38.07 38.07 38.07 1.6K
11:34 38.06 38.06 38.05 38.06 6.7K
11:35 38.07 38.07 38.07 38.07 1.7K
11:37 38.09 38.12 38.09 38.12 2.4K
11:38 38.13 38.13 38.11 38.11 4.1K
11:39 38.09 38.09 38.08 38.09 4.6K
11:40 38.07 38.07 38.06 38.06 1.7K
11:41 38.07 38.08 38.07 38.08 0.8K
11:42 38.08 38.08 38.08 38.08 0.4K
11:43 38.08 38.09 38.08 38.09 2.0K
11:44 38.09 38.10 38.09 38.10 2.6K
11:45 38.10 38.10 38.08 38.08 4.9K
11:46 38.09 38.09 38.09 38.09 0.8K
11:47 38.10 38.10 38.09 38.09 1.8K
11:48 38.08 38.08 38.08 38.08 7.0K
11:51 38.11 38.11 38.10 38.10 1.4K
11:52 38.08 38.08 38.07 38.08 3.6K
11:53 38.07 38.07 38.07 38.07 0.5K
11:54 38.06 38.06 38.06 38.06 4.2K
11:56 38.07 38.07 38.07 38.07 1.1K
11:57 38.06 38.06 38.04 38.04 2.6K
11:58 38.04 38.05 38.04 38.05 1.6K
11:59 38.05 38.05 38.05 38.05 1.4K
12:00 38.05 38.05 38.05 38.05 1.5K
12:01 38.05 38.05 38.05 38.05 1.1K
12:02 38.05 38.06 38.03 38.03 8.8K
12:03 38.02 38.02 38.02 38.02 1.4K
12:04 38.02 38.02 38.02 38.02 1.1K
12:05 38.02 38.03 38.01 38.03 5.2K
12:06 38.03 38.03 38.03 38.03 16.4K
12:07 38.02 38.02 38.02 38.02 1.5K
12:08 38.02 38.02 38.02 38.02 0.5K
12:09 38.01 38.01 37.98 37.98 4.4K
12:10 37.96 37.97 37.95 37.95 3.0K
12:11 37.97 37.97 37.96 37.97 6.0K
12:12 37.95 37.95 37.95 37.95 2.4K
12:13 37.96 37.96 37.95 37.96 5.7K
12:14 37.96 37.96 37.95 37.95 2.1K
12:15 37.96 37.98 37.96 37.98 1.3K
12:16 37.98 37.98 37.96 37.96 3.1K
12:17 37.97 37.99 37.97 37.99 2.0K
12:18 37.97 37.97 37.96 37.96 2.6K
12:19 37.95 37.96 37.94 37.94 2.1K
12:20 37.95 37.96 37.95 37.96 2.4K
12:21 37.96 37.96 37.96 37.96 0.4K
12:22 37.97 37.99 37.97 37.99 2.4K
12:23 37.98 37.98 37.98 37.98 0.5K
12:24 37.98 37.98 37.98 37.98 0.4K
12:25 37.97 37.97 37.96 37.96 5.3K
12:26 37.94 37.94 37.94 37.94 2.2K
12:27 37.94 37.94 37.94 37.94 0.4K
12:28 37.93 37.93 37.93 37.93 1.5K
12:29 37.92 37.92 37.92 37.92 1.0K
12:30 37.92 37.92 37.92 37.92 3.0K
12:31 37.91 37.93 37.91 37.93 2.3K
12:32 37.93 37.93 37.91 37.91 5.2K
12:33 37.91 37.92 37.91 37.92 2.8K
12:34 37.91 37.91 37.90 37.90 2.8K
12:35 37.91 37.91 37.90 37.91 3.3K
12:36 37.91 37.92 37.91 37.92 2.6K
12:37 37.91 37.91 37.91 37.91 0.7K
12:38 37.91 37.91 37.91 37.91 1.4K
12:39 37.91 37.91 37.91 37.91 1.3K
12:40 37.91 37.91 37.91 37.91 0.5K
12:41 37.91 37.92 37.91 37.92 2.6K
12:42 37.91 37.91 37.91 37.91 3.0K
12:43 37.90 37.95 37.90 37.95 14.8K
12:44 37.95 37.95 37.95 37.95 0.6K
12:45 37.95 37.95 37.91 37.91 13.9K
12:46 37.93 37.95 37.93 37.95 2.9K
12:47 37.94 37.94 37.94 37.94 1.3K
12:48 37.92 37.92 37.92 37.92 1.8K
12:50 37.92 37.92 37.92 37.92 0.5K
12:51 37.92 37.92 37.91 37.92 2.3K
12:52 37.94 37.94 37.94 37.94 3.8K
12:54 37.93 37.94 37.93 37.94 4.2K
12:55 37.95 37.95 37.95 37.95 2.0K
12:57 37.95 37.95 37.94 37.94 4.2K
12:58 37.94 37.94 37.94 37.94 0.7K
12:59 37.93 37.94 37.93 37.94 3.9K
13:00 37.94 37.94 37.93 37.93 4.7K
13:01 37.94 37.97 37.94 37.97 4.2K
13:02 37.98 38.00 37.98 38.00 2.2K
13:03 38.03 38.06 38.03 38.06 3.9K
13:04 38.08 38.08 38.08 38.08 0.6K
13:05 38.06 38.06 38.06 38.06 6.4K
13:06 38.06 38.06 38.05 38.05 1.1K
13:07 38.05 38.05 38.05 38.05 2.1K
13:08 38.06 38.06 38.06 38.06 0.5K
13:09 38.06 38.06 38.06 38.06 1.6K
13:10 38.06 38.08 38.06 38.08 2.5K
13:11 38.06 38.06 38.06 38.06 6.1K
13:12 38.04 38.05 38.04 38.05 2.3K
13:13 38.04 38.06 38.04 38.06 0.9K
13:14 38.07 38.07 38.06 38.06 2.0K
13:15 38.05 38.07 38.05 38.07 0.9K
13:16 38.06 38.06 38.05 38.05 2.7K
13:18 38.04 38.04 38.04 38.04 1.6K
13:19 38.03 38.03 38.02 38.03 2.1K
13:20 38.04 38.04 38.04 38.04 1.4K
13:21 38.04 38.04 38.04 38.04 0.7K
13:22 38.03 38.03 38.03 38.03 5.2K
13:24 38.04 38.04 38.04 38.03 1.8K
13:25 38.04 38.04 38.04 38.04 0.2K
13:26 38.04 38.04 38.04 38.03 1.9K
13:27 38.04 38.04 38.02 38.02 4.1K
13:28 38.01 38.01 38.01 38.01 2.3K
13:29 38.00 38.00 37.99 37.99 1.7K
13:31 37.99 37.99 37.99 37.99 1.7K
13:32 37.99 37.99 37.99 37.99 0.5K
13:33 38.00 38.02 38.00 38.02 2.0K
13:34 38.02 38.02 38.01 38.01 2.1K
13:35 38.00 38.00 38.00 38.00 1.6K
13:36 38.01 38.01 37.99 37.99 4.2K
13:37 37.99 37.99 37.99 37.99 1.4K
13:38 37.98 37.98 37.97 37.97 1.0K
13:39 37.98 37.99 37.98 37.99 1.4K
13:40 37.99 37.99 37.99 37.99 0.4K
13:41 37.98 37.98 37.98 37.98 3.0K
13:43 37.97 37.98 37.97 37.98 0.8K
13:44 37.97 37.97 37.97 37.97 2.4K
13:45 37.97 37.97 37.97 37.97 2.2K
13:47 37.97 38.00 37.97 38.00 2.9K
13:48 37.99 37.99 37.99 37.99 2.2K
13:49 38.00 38.01 38.00 38.01 2.0K
13:50 37.99 37.99 37.98 37.98 7.6K
13:51 37.99 38.00 37.99 38.00 2.2K
13:52 37.99 37.99 37.99 37.99 1.3K
13:53 37.98 37.98 37.97 37.97 3.2K
13:54 37.96 37.96 37.94 37.94 3.2K
13:55 37.94 37.94 37.94 37.94 2.0K
13:57 37.94 37.97 37.94 37.97 9.0K
13:58 37.97 38.00 37.97 38.00 6.1K
13:59 38.00 38.00 37.99 37.99 14.6K
14:01 37.95 37.95 37.93 37.93 1.9K
14:02 37.93 37.93 37.92 37.92 1.6K
14:03 37.93 37.93 37.93 37.93 1.5K
14:04 37.93 37.93 37.93 37.93 0.6K
14:05 37.92 37.92 37.92 37.92 1.3K
14:06 37.92 37.92 37.92 37.92 1.4K
14:09 37.93 37.93 37.93 37.93 1.9K
14:10 37.95 37.97 37.95 37.97 3.3K
14:11 37.98 37.98 37.98 37.98 1.5K
14:12 37.99 37.99 37.97 37.97 4.8K
14:13 37.96 37.96 37.96 37.96 2.2K
14:14 37.96 37.96 37.95 37.95 3.0K
14:16 37.98 37.99 37.98 37.99 1.8K
14:17 37.98 37.98 37.98 37.98 1.1K
14:18 37.99 37.99 37.99 37.99 0.6K
14:19 38.02 38.03 38.02 38.03 14.8K
14:20 38.02 38.02 38.02 38.02 1.4K
14:21 38.02 38.03 38.02 38.03 2.3K
14:22 38.05 38.05 38.05 38.05 1.0K
14:23 38.05 38.05 38.05 38.05 1.8K
14:24 38.06 38.06 38.06 38.06 1.1K
14:25 38.05 38.05 38.05 38.05 2.2K
14:27 38.08 38.08 38.08 38.08 0.7K
14:28 38.07 38.07 38.07 38.07 1.5K
14:29 38.07 38.07 38.07 38.07 1.8K
14:30 38.07 38.08 38.07 38.08 1.0K
14:31 38.08 38.10 38.08 38.10 1.8K
14:32 38.08 38.08 38.08 38.08 3.5K
14:33 38.09 38.09 38.08 38.08 2.0K
14:34 38.08 38.08 38.08 38.08 2.5K
14:35 38.09 38.10 38.09 38.10 3.2K
14:37 38.12 38.12 38.11 38.10 3.3K
14:38 38.11 38.11 38.11 38.10 0.4K
14:39 38.10 38.10 38.10 38.10 1.7K
14:40 38.09 38.09 38.09 38.09 2.4K
14:41 38.09 38.09 38.09 38.09 1.7K
14:42 38.08 38.08 38.08 38.08 1.7K
14:43 38.08 38.09 38.08 38.09 2.3K
14:44 38.09 38.09 38.08 38.09 2.1K
14:45 38.09 38.09 38.09 38.09 1.3K
14:46 38.10 38.10 38.09 38.09 4.0K
14:48 38.09 38.09 38.09 38.09 1.0K
14:49 38.09 38.09 38.07 38.08 3.2K
14:50 38.07 38.08 38.07 38.08 2.1K
14:51 38.08 38.08 38.07 38.07 3.8K
14:52 38.09 38.10 38.09 38.10 2.1K
14:53 38.11 38.11 38.11 38.10 3.0K
14:54 38.09 38.09 38.09 38.09 2.5K
14:55 38.09 38.09 38.09 38.09 0.7K
14:56 38.09 38.09 38.05 38.05 7.3K
14:57 38.05 38.07 38.05 38.07 2.8K
14:58 38.08 38.08 38.08 38.08 0.9K
15:00 38.08 38.08 38.08 38.08 1.2K
15:01 38.09 38.09 38.08 38.08 2.8K
15:02 38.08 38.10 38.08 38.10 8.1K
15:03 38.11 38.11 38.11 38.11 1.6K
15:04 38.12 38.12 38.11 38.11 3.6K
15:05 38.10 38.10 38.09 38.09 3.5K
15:06 38.08 38.08 38.08 38.08 2.0K
15:07 38.07 38.07 38.07 38.07 5.2K
15:09 38.08 38.10 38.08 38.10 5.6K
15:10 38.11 38.11 38.11 38.11 1.0K
15:11 38.11 38.11 38.11 38.11 1.3K
15:12 38.11 38.11 38.11 38.11 2.2K
15:13 38.11 38.12 38.11 38.12 1.2K
15:14 38.12 38.12 38.12 38.12 4.2K
15:15 38.12 38.12 38.12 38.12 0.6K
15:16 38.11 38.12 38.11 38.12 8.5K
15:17 38.12 38.12 38.12 38.12 0.6K
15:18 38.12 38.12 38.11 38.10 5.2K
15:19 38.11 38.11 38.11 38.11 2.9K
15:20 38.10 38.10 38.10 38.10 1.6K
15:21 38.10 38.10 38.09 38.10 3.5K
15:22 38.09 38.09 38.09 38.09 2.8K
15:23 38.08 38.08 38.06 38.06 17.1K
15:24 38.06 38.06 38.03 38.03 5.1K
15:25 38.03 38.03 38.03 38.03 6.9K
15:26 38.02 38.02 38.02 38.02 1.7K
15:27 38.02 38.03 38.02 38.02 5.9K
15:28 38.02 38.02 38.02 38.02 1.4K
15:29 38.03 38.03 38.03 38.03 2.5K
15:30 38.03 38.03 38.01 38.03 9.9K
15:31 38.03 38.03 38.00 38.00 4.8K
15:32 38.03 38.03 38.02 38.02 6.6K
15:33 38.01 38.03 38.01 38.03 5.4K
15:34 38.02 38.02 38.02 38.02 4.3K
15:35 38.02 38.04 38.02 38.03 9.0K
15:36 38.04 38.04 38.04 38.03 1.2K
15:37 38.03 38.03 38.02 38.02 7.8K
15:38 38.02 38.03 38.02 38.03 8.1K
15:39 38.03 38.03 38.03 38.03 1.9K
15:40 38.03 38.03 38.03 38.03 4.6K
15:41 38.03 38.03 38.03 38.03 10.7K
15:43 38.03 38.03 38.03 38.03 5.6K
15:44 38.02 38.03 38.01 38.02 18.3K
15:45 38.03 38.03 38.02 38.03 10.4K
15:46 38.03 38.03 38.02 38.02 7.0K
15:47 38.02 38.02 38.00 37.99 11.0K
15:48 38.00 38.00 37.98 37.98 8.1K
15:49 37.98 37.99 37.97 37.99 21.1K
15:50 37.99 38.07 37.99 38.07 15.2K
15:51 38.06 38.07 38.04 38.04 22.1K
15:52 38.02 38.03 38.02 38.03 19.4K
15:53 38.03 38.03 38.01 38.01 12.3K
15:54 38.00 38.03 38.00 38.03 23.0K
15:55 38.07 38.08 38.00 38.01 36.4K
15:56 38.03 38.03 38.03 38.03 27.6K
15:57 38.02 38.02 38.00 37.99 39.4K
15:58 37.99 37.99 37.95 37.96 53.6K
15:59 37.96 37.98 37.95 37.97 505.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar