74,873$
-0,08%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 76,00 | 77,02 | 74,57 | 74,93 | 1,16% | 463.753,00 |
| 05.11.2025 | 74,31 | 75,49 | 73,65 | 74,07 | -0,68% | 479.475,00 |
| 04.11.2025 | 72,33 | 74,82 | 71,76 | 74,58 | 4,02% | 745.016,00 |
| 03.11.2025 | 70,76 | 71,81 | 69,45 | 71,70 | 0,55% | 351.251,00 |
| 31.10.2025 | 71,01 | 71,85 | 70,35 | 71,31 | -0,38% | 512.658,00 |
| 30.10.2025 | 72,70 | 73,34 | 71,27 | 71,58 | -1,47% | 301.960,00 |
| 29.10.2025 | 74,19 | 75,05 | 72,23 | 72,65 | -3,66% | 343.334,00 |
| 28.10.2025 | 75,75 | 76,06 | 74,10 | 75,41 | -0,91% | 266.378,00 |
| 27.10.2025 | 75,68 | 76,69 | 74,26 | 76,10 | -0,13% | 309.816,00 |
| 24.10.2025 | 76,94 | 77,03 | 75,88 | 76,20 | -0,39% | 184.360,00 |
| 23.10.2025 | 76,07 | 76,52 | 75,24 | 76,50 | 0,34% | 318.819,00 |
| 22.10.2025 | 76,29 | 77,30 | 75,83 | 76,24 | -0,24% | 223.496,00 |
| 21.10.2025 | 76,66 | 76,90 | 75,20 | 76,42 | -0,82% | 371.340,00 |
| 20.10.2025 | 75,56 | 77,28 | 75,24 | 77,05 | 1,90% | 230.580,00 |
| 17.10.2025 | 75,19 | 75,80 | 75,14 | 75,61 | 0,46% | - |
| 16.10.2025 | 75,24 | 76,00 | 74,72 | 75,27 | -0,08% | 251.698,00 |
| 15.10.2025 | 74,10 | 75,50 | 73,57 | 75,33 | 1,63% | 206.155,00 |
| 14.10.2025 | 73,65 | 74,78 | 73,26 | 74,12 | 1,34% | 239.665,00 |
| 13.10.2025 | 73,93 | 74,63 | 72,99 | 73,14 | -1,77% | 247.352,00 |
| 10.10.2025 | 73,36 | 74,52 | 73,04 | 74,46 | 1,68% | 288.030,00 |
| 09.10.2025 | 72,36 | 73,26 | 72,10 | 73,23 | 1,27% | 234.632,00 |
| 08.10.2025 | 71,80 | 72,50 | 71,30 | 72,31 | 1,02% | 217.019,00 |
| 07.10.2025 | 70,54 | 72,03 | 70,54 | 71,58 | 1,27% | 249.762,00 |
| 06.10.2025 | 70,50 | 70,85 | 70,01 | 70,68 | -0,10% | 217.337,00 |
| 03.10.2025 | 70,62 | 71,54 | 70,44 | 70,75 | 0,55% | 296.464,00 |
| 02.10.2025 | 70,59 | 70,90 | 69,85 | 70,36 | -0,83% | 239.204,00 |
| 01.10.2025 | 73,46 | 73,84 | 70,80 | 70,95 | -3,23% | 238.595,00 |
| 30.09.2025 | 72,00 | 73,40 | 71,92 | 73,32 | 2,06% | 273.084,00 |
| 29.09.2025 | 72,11 | 72,31 | 71,49 | 71,84 | -0,79% | 259.940,00 |
| 26.09.2025 | 71,63 | 72,43 | 71,27 | 72,41 | 1,26% | 260.435,00 |
| 25.09.2025 | 72,55 | 72,73 | 71,46 | 71,51 | -0,45% | 318.347,00 |
| 24.09.2025 | 71,70 | 72,28 | 71,52 | 71,83 | -0,14% | 366.778,00 |
| 23.09.2025 | 72,09 | 72,44 | 71,11 | 71,93 | -0,32% | 278.540,00 |
| 22.09.2025 | 72,07 | 72,54 | 71,95 | 72,16 | 0,38% | 273.560,00 |
| 19.09.2025 | 72,05 | 72,22 | 71,35 | 71,89 | -0,04% | 829.745,00 |
| 18.09.2025 | 71,65 | 72,18 | 71,17 | 71,92 | 0,24% | 225.532,00 |
| 17.09.2025 | 72,00 | 72,67 | 71,63 | 71,75 | 0,38% | 342.773,00 |
| 16.09.2025 | 72,04 | 72,43 | 71,46 | 71,48 | -1,20% | 239.459,00 |
| 15.09.2025 | 73,35 | 73,39 | 72,18 | 72,35 | -1,05% | 256.566,00 |
| 12.09.2025 | 73,17 | 73,66 | 73,05 | 73,12 | -0,49% | 304.198,00 |
| 11.09.2025 | 73,15 | 73,75 | 72,89 | 73,48 | 0,46% | 254.069,00 |
| 10.09.2025 | 73,58 | 73,85 | 72,69 | 73,14 | -0,62% | 205.767,00 |
| 09.09.2025 | 73,47 | 73,80 | 73,08 | 73,60 | 0,18% | 261.556,00 |
| 08.09.2025 | 74,37 | 74,77 | 73,17 | 73,47 | -1,59% | 223.365,00 |
| 05.09.2025 | 74,28 | 74,89 | 74,18 | 74,66 | 0,61% | 160.429,00 |
| 04.09.2025 | 74,26 | 74,33 | 73,57 | 74,21 | 0,94% | 211.687,00 |
| 03.09.2025 | 73,14 | 74,00 | 73,14 | 73,52 | 0,04% | 257.302,00 |
| 02.09.2025 | 74,15 | 75,03 | 73,48 | 73,49 | -1,40% | 247.681,00 |
| 29.08.2025 | 74,40 | 74,94 | 73,81 | 74,53 | 0,24% | 322.181,00 |
| 28.08.2025 | 74,94 | 74,94 | 74,25 | 74,35 | -1,01% | 204.678,00 |
| 27.08.2025 | 74,28 | 75,25 | 74,28 | 75,11 | 0,95% | 160.831,00 |
| 26.08.2025 | 74,85 | 74,85 | 74,15 | 74,40 | -0,45% | 140.594,00 |
| 25.08.2025 | 75,43 | 75,65 | 74,63 | 74,74 | -1,22% | 177.473,00 |
| 22.08.2025 | 75,14 | 76,16 | 75,10 | 75,66 | 1,45% | 221.094,00 |
| 21.08.2025 | 74,98 | 75,46 | 74,45 | 74,58 | -0,90% | 140.657,00 |
| 20.08.2025 | 75,71 | 76,24 | 75,22 | 75,26 | 0,27% | 272.837,00 |
| 19.08.2025 | 73,99 | 75,09 | 73,99 | 75,06 | 1,49% | 162.510,00 |
| 18.08.2025 | 75,11 | 75,20 | 73,95 | 73,96 | -1,31% | 163.760,00 |
| 15.08.2025 | 74,61 | 75,09 | 74,32 | 74,94 | -0,61% | 257.069,00 |
| 14.08.2025 | 76,13 | 76,13 | 75,23 | 75,40 | -1,06% | 184.230,00 |
| 13.08.2025 | 76,46 | 76,90 | 76,00 | 76,21 | 0,00% | 249.150,00 |
| 12.08.2025 | 76,24 | 76,47 | 75,28 | 76,21 | 0,00% | 228.740,00 |
| 11.08.2025 | 75,62 | 76,34 | 75,23 | 76,21 | 0,74% | 245.082,00 |
| 08.08.2025 | 76,05 | 76,91 | 75,65 | 75,65 | -0,53% | 170.833,00 |
| 07.08.2025 | 74,37 | 76,32 | 74,02 | 76,05 | 2,26% | 233.724,00 |
| 06.08.2025 | 74,52 | 75,20 | 74,37 | 74,37 | -0,34% | 176.417,00 |
| 05.08.2025 | 74,76 | 75,12 | 73,87 | 74,62 | -1,14% | 268.969,00 |
| 04.08.2025 | 74,84 | 75,91 | 74,82 | 75,48 | 0,99% | 182.058,00 |
| 01.08.2025 | 73,60 | 75,10 | 73,60 | 74,74 | 1,56% | 299.790,00 |
| 31.07.2025 | 72,90 | 73,87 | 72,67 | 73,59 | 0,11% | 322.614,00 |
| 30.07.2025 | 73,27 | 74,19 | 73,22 | 73,51 | 0,34% | 283.403,00 |
| 29.07.2025 | 72,77 | 73,50 | 72,00 | 73,26 | 1,50% | 225.014,00 |
| 28.07.2025 | 72,67 | 72,75 | 71,93 | 72,18 | -1,01% | 169.558,00 |
| 25.07.2025 | 73,80 | 74,05 | 72,73 | 72,92 | -1,09% | 199.483,00 |
| 24.07.2025 | 74,44 | 74,57 | 73,70 | 73,72 | -1,13% | 201.638,00 |
| 23.07.2025 | 75,37 | 75,65 | 73,88 | 74,56 | -1,45% | 278.306,00 |
| 22.07.2025 | 75,34 | 76,85 | 75,34 | 75,66 | 0,49% | 242.187,00 |
| 21.07.2025 | 75,06 | 76,11 | 75,00 | 75,29 | -0,52% | 187.766,00 |
| 18.07.2025 | 75,80 | 76,64 | 75,41 | 75,68 | 0,23% | 213.953,00 |
| 17.07.2025 | 76,07 | 77,00 | 75,11 | 75,51 | -0,46% | 279.425,00 |
| 16.07.2025 | 74,87 | 76,10 | 74,87 | 75,86 | 1,48% | 324.383,00 |
| 15.07.2025 | 76,36 | 76,67 | 74,74 | 74,75 | -2,62% | 198.389,00 |
| 14.07.2025 | 75,65 | 77,01 | 75,65 | 76,76 | 1,47% | 290.810,00 |
| 11.07.2025 | 76,85 | 76,85 | 75,50 | 75,65 | -1,89% | 442.373,00 |
| 10.07.2025 | 77,25 | 78,48 | 77,09 | 77,11 | -0,70% | 196.320,00 |
| 09.07.2025 | 76,14 | 77,80 | 75,70 | 77,65 | 2,05% | 339.935,00 |
| 08.07.2025 | 75,90 | 76,29 | 75,53 | 76,09 | -0,50% | 265.179,00 |
| 07.07.2025 | 76,93 | 77,37 | 76,22 | 76,47 | -0,89% | 152.721,00 |
| 03.07.2025 | 77,71 | 77,71 | 76,68 | 77,16 | -0,30% | 103.397,00 |
| 02.07.2025 | 77,93 | 78,17 | 76,78 | 77,39 | -0,77% | 184.356,00 |
| 01.07.2025 | 76,46 | 78,84 | 76,25 | 77,99 | 1,73% | 187.252,00 |
| 30.06.2025 | 76,40 | 77,11 | 75,57 | 76,66 | 0,33% | 215.601,00 |
| 27.06.2025 | 76,72 | 77,33 | 76,30 | 76,41 | -0,65% | 403.523,00 |
| 26.06.2025 | 77,54 | 77,78 | 76,32 | 76,91 | -0,40% | 152.700,00 |
| 25.06.2025 | 78,49 | 78,72 | 76,82 | 77,22 | -2,19% | 263.195,00 |
| 24.06.2025 | 79,42 | 79,83 | 78,80 | 78,95 | -1,41% | 215.211,00 |
| 23.06.2025 | 78,18 | 80,16 | 77,86 | 80,08 | 2,98% | 195.093,00 |
| 20.06.2025 | 77,89 | 78,50 | 77,54 | 77,76 | -0,24% | 458.212,00 |
| 18.06.2025 | 77,46 | 78,25 | 77,13 | 77,95 | 0,57% | 167.255,00 |
| 17.06.2025 | 77,00 | 77,72 | 76,00 | 77,51 | 0,39% | 205.256,00 |