גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריקן ווטר וורקס > גרפים

עדכון אחרון 18:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן ווטר וורקס

American Water Works

מניה AWK ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	134.38	134.38	134.38	134.38	0.00
16:50	133.44	133.44	133.44	133.44	14,070.00
17:00	132.505	132.505	132.505	132.505	57,926.00
17:10	132.04	132.04	132.04	132.04	38,838.00
17:20	132.13	132.13	132.13	132.13	20,469.00
17:30	133.195	133.195	133.195	133.195	11,479.00
17:40	133.87	133.87	133.87	133.87	18,048.00
17:50	133.74	133.74	133.74	133.74	13,658.00
18:00	134.18	134.18	134.18	134.18	17,407.00
18:10	134.1	134.1	134.1	134.1	17,992.00
18:20	133.95	133.95	133.95	133.95	17,565.00
18:30	133.85	133.85	133.85	133.85	18,385.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	136.85	135.935	136.835	136.65	298,096.00
27.02.2026 17:30	137.12	136.6	136.69	137	351,604.00
27.02.2026 18:00	137.52	136.89	137.06	137.48	578,167.00
27.02.2026 18:30	137.7	137.26	137.38	137.26	786,073.00
27.02.2026 19:00	137.5599	137.13	137.3619	137.415	657,573.00
27.02.2026 19:30	137.415	136.945	137.415	137.155	1,147,330.00
27.02.2026 20:00	137.195	136.67	137.1492	136.67	1,262,772.00
27.02.2026 20:30	136.875	136.355	136.66	136.755	1,560,884.00
27.02.2026 21:00	136.755	136.405	136.755	136.47	1,686,019.00
27.02.2026 21:30	136.6	136.125	136.41	136.375	1,975,413.00
27.02.2026 22:00	136.54	135.95	136.42	136.23	2,452,614.00
27.02.2026 22:30	136.48	135.87	136.17	135.99	2,927,505.00
02.03.2026 16:30	137.18	135.27	135.66	137.01	339,552.00
02.03.2026 17:00	136.915	135.73	136.82	136.21	558,095.00
02.03.2026 17:30	136.905	136.37	136.37	136.515	1,015,315.00
02.03.2026 18:00	136.82	136.165	136.67	136.38	1,232,913.00
02.03.2026 18:30	136.345	135.59	136.28	135.72	1,607,147.00
02.03.2026 19:00	135.975	135.645	135.67	135.85	1,783,675.00
02.03.2026 19:30	136	135.71	136	135.84	2,406,039.00
02.03.2026 20:00	136.04	135.54	135.85	135.59	2,659,178.00
02.03.2026 20:30	135.8	135.48	135.56	135.6273	2,748,705.00
02.03.2026 21:00	135.84	135.51	135.65	135.83	2,962,237.00
02.03.2026 21:30	136.29	135.845	135.85	136.05	2,391,181.00
02.03.2026 22:00	136.24	135.355	136.105	135.355	3,572,082.00
02.03.2026 22:30	135.59	135.19	135.35	135.39	5,457,518.00
03.03.2026 16:30	134.64	131.85	134.24	132.39	245,689.00
03.03.2026 17:00	133.61	131.7101	132.09	133.61	887,501.00
03.03.2026 17:30	134.4013	133.295	133.535	133.98	1,244,302.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	142.10	138.70	139.67	139.40	2,350,590.00
05.03.2025	140.30	137.26	138.17	137.82	1,467,432.00
06.03.2025	138.94	135.25	138.27	138.18	1,441,498.00
07.03.2025	145.99	138.61	138.81	145.40	2,701,906.00
10.03.2025	152.07	145.79	146.18	149.31	3,047,384.00
11.03.2025	149.03	143.26	148.79	143.43	1,772,144.00
12.03.2025	142.73	138.92	141.38	140.86	1,919,341.00
13.03.2025	143.58	140.06	141.46	142.54	1,598,783.00
14.03.2025	144.72	141.72	142.11	144.32	1,386,763.00
17.03.2025	146.77	143.01	144.41	144.82	1,645,865.00
18.03.2025	145.66	143.45	144.77	144.75	1,182,211.00
19.03.2025	144.23	141.20	144.00	142.05	1,548,502.00
20.03.2025	142.82	140.76	142.51	141.81	1,387,288.00
21.03.2025	143.75	139.98	141.83	141.13	2,605,712.00
24.03.2025	142.04	139.41	140.19	139.70	1,093,088.00
25.03.2025	140.48	136.94	139.60	139.16	1,729,395.00
26.03.2025	141.66	139.28	139.33	141.13	1,329,801.00
27.03.2025	144.20	141.40	141.76	143.06	1,346,447.00
28.03.2025	147.31	144.18	144.58	146.24	1,561,859.00
31.03.2025	149.99	146.86	147.43	147.52	1,863,667.00
01.04.2025	147.72	145.84	146.84	147.00	1,027,995.00
02.04.2025	147.50	145.45	147.21	146.19	982,218.00
03.04.2025	154.05	148.74	148.92	151.96	2,764,711.00
04.04.2025	155.00	146.26	155.00	147.23	2,738,421.00
07.04.2025	147.54	141.97	145.06	142.36	3,007,588.00
08.04.2025	144.39	139.20	144.39	140.87	2,551,741.00
09.04.2025	145.32	137.40	139.53	139.00	2,461,971.00
10.04.2025	144.59	138.49	139.30	143.15	1,982,664.00
11.04.2025	146.79	142.06	143.24	146.09	1,548,977.00
14.04.2025	149.44	145.32	145.32	148.83	1,091,052.00
15.04.2025	149.66	146.72	149.66	146.88	1,440,204.00
16.04.2025	148.52	146.15	148.21	146.40	1,124,572.00
17.04.2025	149.55	146.03	146.57	148.40	946,055.00
21.04.2025	148.96	145.83	148.00	147.13	838,207.00
22.04.2025	149.75	147.15	148.29	149.26	1,025,023.00
23.04.2025	147.79	144.58	147.66	147.17	1,510,611.00
24.04.2025	147.35	145.19	147.35	146.04	1,209,444.00
25.04.2025	145.32	141.91	144.90	143.97	1,342,056.00
28.04.2025	145.16	142.31	143.77	144.27	1,408,971.00
29.04.2025	146.32	143.76	144.25	145.86	1,205,513.00
30.04.2025	147.47	144.26	146.99	147.01	1,421,119.00
01.05.2025	147.55	144.40	145.00	146.43	1,255,425.00
02.05.2025	147.68	145.39	147.44	147.11	1,115,853.00
05.05.2025	148.56	145.87	147.83	148.15	841,794.00
06.05.2025	150.51	148.15	148.33	149.20	1,110,899.00
07.05.2025	150.29	148.05	149.06	148.08	1,041,136.00
08.05.2025	148.33	145.13	147.69	145.40	1,182,397.00
09.05.2025	147.08	144.47	145.41	146.94	544,854.00
12.05.2025	145.49	137.86	144.00	138.64	2,412,332.00
13.05.2025	138.06	133.29	137.50	133.84	2,330,745.00
14.05.2025	134.35	131.65	134.13	133.82	1,994,385.00
15.05.2025	140.48	134.79	135.30	140.37	2,529,165.00
16.05.2025	143.32	140.35	140.59	142.56	1,495,051.00
19.05.2025	143.77	141.90	142.22	143.71	956,617.00
20.05.2025	144.29	142.18	143.20	143.82	1,118,995.00
21.05.2025	144.65	142.75	143.73	143.48	1,699,331.00
22.05.2025	143.52	140.67	143.00	141.85	1,163,299.00
23.05.2025	143.90	141.40	143.40	143.61	740,201.00
27.05.2025	144.16	142.76	143.63	143.14	1,093,036.00
28.05.2025	142.96	140.43	142.45	140.87	919,908.00
29.05.2025	141.99	139.70	140.00	141.54	930,312.00
30.05.2025	143.68	140.82	142.23	142.97	3,771,540.00
02.06.2025	143.16	140.92	141.83	142.42	791,384.00
03.06.2025	142.24	140.12	142.24	141.86	993,753.00
04.06.2025	141.76	138.81	141.76	138.84	1,425,981.00
05.06.2025	140.42	138.52	139.19	140.02	793,544.00
06.06.2025	141.44	139.41	140.17	140.05	719,107.00
09.06.2025	140.29	137.40	139.39	139.81	894,884.00
10.06.2025	142.17	139.41	139.82	141.27	924,161.00
11.06.2025	142.09	140.19	141.34	140.61	826,914.00
12.06.2025	141.72	140.17	141.62	141.32	709,613.00
13.06.2025	143.16	141.14	142.23	141.44	741,142.00
16.06.2025	142.85	139.68	142.06	140.47	1,126,023.00
17.06.2025	141.13	138.38	140.47	140.92	1,157,264.00
18.06.2025	141.66	139.85	141.01	141.10	976,189.00
20.06.2025	142.25	140.08	140.99	141.25	2,415,943.00
23.06.2025	144.09	142.00	142.03	143.99	861,572.00
24.06.2025	143.46	141.82	142.89	142.18	976,206.00
25.06.2025	141.71	139.28	141.20	140.05	1,077,939.00
26.06.2025	140.92	137.88	140.57	138.42	928,457.00
27.06.2025	138.82	136.75	137.71	137.92	1,564,575.00
30.06.2025	139.19	137.43	138.04	139.11	1,298,080.00
01.07.2025	143.18	139.06	139.37	142.56	1,397,434.00
02.07.2025	142.49	140.09	142.03	140.31	1,205,682.00
03.07.2025	141.31	139.60	140.47	140.05	683,750.00
07.07.2025	140.49	138.90	140.01	139.96	887,994.00
08.07.2025	141.19	137.00	138.61	141.02	1,356,216.00
09.07.2025	142.21	139.91	140.82	141.80	1,413,298.00
10.07.2025	143.66	140.18	140.27	142.68	922,212.00
11.07.2025	143.02	140.74	141.68	142.29	948,417.00
14.07.2025	144.35	142.39	142.56	143.35	998,560.00
15.07.2025	143.04	140.71	142.66	140.83	957,928.00
16.07.2025	142.07	139.75	140.73	141.72	941,828.00
17.07.2025	142.73	140.02	141.22	142.21	1,194,885.00
18.07.2025	144.67	142.00	142.47	142.91	1,934,439.00
21.07.2025	144.32	142.57	143.18	142.84	752,798.00
22.07.2025	146.29	142.09	142.70	144.91	1,137,062.00
23.07.2025	144.75	140.40	144.36	141.88	1,173,070.00
24.07.2025	142.08	140.46	141.92	140.51	1,187,864.00
25.07.2025	141.06	139.68	140.19	140.32	893,931.00
28.07.2025	140.54	137.85	139.55	138.71	1,065,829.00
29.07.2025	141.00	137.91	138.62	140.95	1,137,918.00
30.07.2025	141.17	139.19	139.77	139.65	1,108,760.00
31.07.2025	141.08	137.50	138.50	140.24	2,078,198.00
01.08.2025	146.41	140.71	142.48	145.72	2,693,133.00
04.08.2025	147.65	145.53	145.72	147.00	1,295,421.00
05.08.2025	142.72	140.72	142.13	141.50	6,159,769.00
06.08.2025	143.39	141.47	142.00	141.91	2,087,644.00
07.08.2025	144.70	141.15	141.15	144.42	1,462,277.00
08.08.2025	145.64	144.57	144.83	145.36	1,986,665.00
11.08.2025	146.20	144.70	145.81	145.55	1,093,707.00
12.08.2025	145.00	140.68	144.26	142.09	1,657,645.00
13.08.2025	143.77	141.77	142.08	143.73	1,174,035.00
14.08.2025	144.24	142.78	143.80	143.41	1,085,037.00
15.08.2025	144.98	142.89	142.93	143.92	923,760.00
18.08.2025	144.80	142.63	144.32	142.66	898,639.00
19.08.2025	145.28	142.92	142.92	145.21	1,079,189.00
20.08.2025	147.87	145.36	146.07	145.62	1,107,422.00
21.08.2025	146.22	145.25	145.31	145.87	848,879.00
22.08.2025	147.84	145.12	146.45	146.20	963,947.00
25.08.2025	146.29	144.07	145.54	144.40	851,742.00
26.08.2025	144.63	143.05	144.37	143.95	1,764,468.00
27.08.2025	144.96	143.16	143.84	144.75	1,208,723.00
28.08.2025	144.36	142.86	144.20	142.93	947,640.00
29.08.2025	144.54	142.94	143.08	143.51	941,283.00
02.09.2025	143.74	140.99	142.99	141.41	1,018,636.00
03.09.2025	141.37	139.81	140.84	140.70	1,054,822.00
04.09.2025	142.45	140.74	141.98	141.57	1,128,400.00
05.09.2025	143.60	141.58	141.99	143.60	782,167.00
08.09.2025	143.23	139.02	142.65	140.02	1,331,724.00
09.09.2025	140.60	138.73	139.53	140.09	724,703.00
10.09.2025	140.48	137.53	140.21	138.50	989,958.00
11.09.2025	139.76	137.67	138.75	139.63	926,627.00
12.09.2025	139.89	138.21	138.50	139.28	994,551.00
15.09.2025	139.65	137.24	139.30	137.58	736,905.00
16.09.2025	138.30	136.18	137.40	136.25	1,055,861.00
17.09.2025	137.94	135.88	136.84	136.09	1,023,921.00
18.09.2025	135.69	133.30	134.27	135.59	381,966.00
19.09.2025	135.65	134.38	135.00	135.24	982,254.00
22.09.2025	136.24	134.79	135.10	135.04	453,929.00
23.09.2025	137.11	133.86	134.74	137.10	422,552.00
24.09.2025	137.10	135.28	136.68	136.41	643,738.00
25.09.2025	138.13	135.03	137.44	135.12	767,379.00
26.09.2025	136.51	135.21	135.26	136.33	468,961.00
29.09.2025	137.28	135.04	136.65	137.05	521,943.00
30.09.2025	139.40	137.31	137.51	139.09	561,720.00
01.10.2025	139.57	136.03	139.38	136.08	637,003.00
02.10.2025	137.12	135.02	135.40	135.58	542,343.00
03.10.2025	138.22	135.57	135.99	137.75	416,470.00
06.10.2025	138.99	136.67	137.29	138.95	943,249.00
07.10.2025	142.96	139.24	139.35	142.52	967,293.00
08.10.2025	143.30	140.21	143.23	141.05	446,192.00
09.10.2025	141.75	140.20	141.64	141.07	522,953.00
10.10.2025	144.03	140.14	141.50	142.98	852,305.00
13.10.2025	142.31	139.21	142.31	139.61	542,290.00
14.10.2025	143.52	139.50	140.20	141.56	983,069.00
15.10.2025	143.11	141.04	141.05	142.56	406,049.00
16.10.2025	144.29	142.54	142.71	143.11	393,946.00
17.10.2025	144.80	142.82	143.57	143.81	534,255.00
20.10.2025	145.61	143.02	144.20	145.44	536,276.00
21.10.2025	145.63	142.80	145.50	144.17	413,749.00
22.10.2025	145.42	142.85	143.59	143.72	361,377.00
23.10.2025	144.88	141.65	144.26	142.59	343,614.00
24.10.2025	143.36	141.54	143.25	141.59	547,147.00
27.10.2025	140.50	135.40	140.14	137.99	2,128,625.00
28.10.2025	139.59	134.31	137.00	134.77	1,088,839.00
29.10.2025	134.46	129.96	133.90	130.21	1,218,958.00
30.10.2025	131.05	126.45	129.80	126.65	1,365,556.00
31.10.2025	128.75	123.90	126.00	128.39	1,741,668.00
03.11.2025	128.41	125.49	128.41	125.99	803,723.00
04.11.2025	129.66	126.88	127.90	128.12	1,607,129.00
05.11.2025	132.53	129.40	129.79	130.96	1,682,957.00
06.11.2025	132.44	129.31	131.41	129.48	676,492.00
07.11.2025	131.59	129.71	130.67	130.86	732,747.00
10.11.2025	130.35	127.64	130.35	128.91	886,316.00
11.11.2025	130.79	128.95	129.29	130.01	648,858.00
12.11.2025	130.26	129.01	130.01	129.80	679,337.00
13.11.2025	132.22	128.00	128.20	131.54	979,575.00
14.11.2025	133.95	130.74	132.20	131.58	842,435.00
17.11.2025	133.26	131.46	132.31	132.67	1,234,894.00
18.11.2025	133.31	129.51	132.80	129.90	839,510.00
19.11.2025	130.24	126.74	129.48	127.11	918,169.00
20.11.2025	128.32	125.91	127.17	128.13	1,086,813.00
21.11.2025	133.98	127.94	128.73	132.76	1,824,233.00
24.11.2025	132.85	131.01	132.67	131.51	1,800,757.00
25.11.2025	133.00	130.25	132.54	130.38	641,133.00
26.11.2025	131.69	129.83	131.15	129.84	1,002,665.00
28.11.2025	130.65	128.50	129.04	130.11	487,052.00
01.12.2025	131.98	129.04	129.12	131.05	1,447,320.00
02.12.2025	133.34	129.48	131.37	130.71	1,420,864.00
03.12.2025	132.36	129.65	131.64	130.97	1,189,505.00
04.12.2025	131.54	128.00	131.10	128.93	1,353,578.00
05.12.2025	130.28	128.07	128.63	129.49	847,749.00
08.12.2025	130.00	127.64	129.29	128.49	1,326,194.00
09.12.2025	130.11	127.88	128.91	128.15	1,001,192.00
10.12.2025	129.17	127.51	128.85	128.66	1,215,277.00
11.12.2025	132.20	129.05	129.39	130.06	1,045,612.00
12.12.2025	132.20	130.46	130.45	131.53	872,571.00
15.12.2025	134.40	131.50	131.93	134.12	946,780.00
16.12.2025	135.52	131.95	134.47	132.73	1,214,687.00
17.12.2025	134.21	131.58	132.15	134.02	794,009.00
18.12.2025	134.64	132.55	133.51	132.99	775,858.00
19.12.2025	132.68	130.23	132.50	130.27	903,878.00
22.12.2025	132.19	129.35	129.53	131.67	498,585.00
23.12.2025	131.69	130.48	131.52	130.73	321,007.00
24.12.2025	131.40	130.62	130.83	131.28	174,161.00
26.12.2025	131.52	130.23	131.41	130.56	257,571.00
29.12.2025	131.52	129.56	130.76	130.94	387,399.00
30.12.2025	131.84	130.70	131.07	131.16	346,502.00
31.12.2025	131.38	130.36	130.96	130.49	285,236.00
02.01.2026	131.36	129.19	130.00	130.33	451,182.00
05.01.2026	130.10	125.56	129.52	127.42	1,132,018.00
06.01.2026	129.93	126.85	127.67	128.97	764,794.00
07.01.2026	130.54	127.17	129.97	127.29	733,867.00
08.01.2026	129.91	127.20	127.05	129.26	873,146.00
09.01.2026	129.92	127.57	128.63	127.96	739,472.00
12.01.2026	132.27	129.26	130.14	130.29	876,324.00
13.01.2026	131.38	128.68	129.72	131.25	1,004,080.00
14.01.2026	132.87	130.85	131.40	132.44	686,825.00
15.01.2026	133.65	131.88	132.67	133.33	904,590.00
16.01.2026	133.73	132.32	132.69	133.35	632,088.00
20.01.2026	133.20	129.90	133.05	131.51	691,550.00
21.01.2026	132.85	130.53	131.96	130.98	772,572.00
22.01.2026	132.68	129.83	131.05	131.54	536,846.00
23.01.2026	131.88	129.27	131.60	129.71	482,696.00
26.01.2026	132.13	130.16	130.57	130.72	457,735.00
27.01.2026	131.63	129.37	130.01	130.51	573,457.00
28.01.2026	131.20	126.37	130.40	127.09	728,553.00
29.01.2026	130.05	127.05	127.53	128.99	709,337.00
30.01.2026	129.22	127.56	129.00	129.14	477,746.00
02.02.2026	129.89	126.38	129.17	126.57	917,006.00
03.02.2026	129.91	125.52	126.93	125.82	1,604,398.00
04.02.2026	127.42	124.00	126.98	124.29	1,103,358.00
05.02.2026	127.49	124.57	124.58	125.61	1,281,470.00
06.02.2026	127.26	124.15	126.46	124.36	722,598.00
09.02.2026	124.54	121.28	124.41	122.90	872,701.00
10.02.2026	126.38	122.00	122.47	124.98	840,856.00
11.02.2026	124.82	122.96	124.57	123.68	931,861.00
12.02.2026	129.88	123.50	124.06	128.42	1,615,096.00
13.02.2026	133.67	127.88	128.36	133.40	1,472,776.00
17.02.2026	135.00	132.06	134.13	133.49	1,076,604.00
18.02.2026	134.60	130.43	132.20	131.13	1,059,694.00
19.02.2026	134.19	129.20	132.11	131.38	692,668.00
20.02.2026	132.50	129.24	132.18	129.33	762,153.00
23.02.2026	133.19	130.20	130.39	132.89	909,074.00
24.02.2026	134.11	131.75	133.19	134.08	883,360.00
25.02.2026	134.32	131.35	133.50	134.26	787,591.00
26.02.2026	135.15	133.25	134.71	134.24	684,351.00
27.02.2026	137.71	134.47	135.02	135.97	1,199,914.00
02.03.2026	137.27	135.09	135.32	135.42	717,514.00

צרו איתנו קשר *5988