74,477$
-1,08%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,09 | 75,73 | 74,26 | 75,29 | -0,23% | 108,00 |
| 05.03.2026 | 76,60 | 76,90 | 75,42 | 75,46 | -2,19% | 108,00 |
| 04.03.2026 | 76,43 | 77,41 | 75,48 | 77,15 | 0,99% | 302.450,00 |
| 03.03.2026 | 74,53 | 76,61 | 73,94 | 76,39 | 2,14% | 213.664,00 |
| 02.03.2026 | 74,26 | 75,45 | 74,23 | 74,79 | 0,35% | 241.231,00 |
| 27.02.2026 | 73,91 | 75,02 | 73,91 | 74,53 | 1,04% | 268.809,00 |
| 26.02.2026 | 74,67 | 74,74 | 73,62 | 73,76 | -0,63% | 229.116,00 |
| 25.02.2026 | 73,79 | 74,28 | 72,29 | 74,23 | 0,41% | 227.625,00 |
| 24.02.2026 | 73,50 | 73,99 | 73,21 | 73,93 | 0,59% | 282.312,00 |
| 23.02.2026 | 72,70 | 73,90 | 72,38 | 73,50 | 0,77% | 315.455,00 |
| 20.02.2026 | 73,84 | 74,09 | 72,60 | 72,94 | -0,73% | 260.155,00 |
| 19.02.2026 | 73,54 | 74,01 | 72,50 | 73,48 | 0,11% | 305.750,00 |
| 18.02.2026 | 74,63 | 74,89 | 73,38 | 73,40 | -1,98% | 251.025,00 |
| 17.02.2026 | 74,89 | 75,59 | 74,50 | 74,88 | -0,01% | 270.803,00 |
| 13.02.2026 | 72,89 | 74,94 | 72,35 | 74,89 | 2,74% | 300.007,00 |
| 12.02.2026 | 71,20 | 73,30 | 71,10 | 72,89 | 2,72% | 277.550,00 |
| 11.02.2026 | 70,62 | 71,70 | 70,55 | 70,96 | -1,11% | 210.450,00 |
| 10.02.2026 | 70,36 | 72,08 | 70,28 | 71,76 | 2,37% | 203.180,00 |
| 09.02.2026 | 70,47 | 70,96 | 69,50 | 70,10 | -0,53% | 261.163,00 |
| 06.02.2026 | 72,02 | 72,46 | 70,40 | 70,47 | -1,89% | 339.879,00 |
| 05.02.2026 | 71,93 | 72,84 | 71,50 | 71,83 | 0,20% | 274.684,00 |
| 04.02.2026 | 71,90 | 72,78 | 71,44 | 71,69 | 0,11% | 196.164,00 |
| 03.02.2026 | 72,08 | 73,08 | 71,12 | 71,61 | -0,65% | 225.300,00 |
| 02.02.2026 | 73,63 | 73,63 | 71,90 | 72,08 | -1,21% | 255.308,00 |
| 30.01.2026 | 72,42 | 73,20 | 71,94 | 72,96 | 0,86% | 388.017,00 |
| 29.01.2026 | 72,26 | 73,57 | 71,85 | 72,34 | 0,15% | 284.234,00 |
| 28.01.2026 | 73,04 | 73,55 | 72,07 | 72,23 | -1,34% | 311.729,00 |
| 27.01.2026 | 73,47 | 74,21 | 72,03 | 73,21 | -0,35% | 227.319,00 |
| 26.01.2026 | 73,51 | 74,31 | 72,91 | 73,47 | 0,42% | 257.532,00 |
| 23.01.2026 | 75,57 | 75,57 | 72,96 | 73,16 | -1,97% | 199.780,00 |
| 22.01.2026 | 74,35 | 75,30 | 74,01 | 74,63 | 0,13% | 235.220,00 |
| 21.01.2026 | 75,16 | 75,42 | 74,23 | 74,53 | -0,45% | 265.901,00 |
| 20.01.2026 | 75,38 | 75,78 | 74,44 | 74,87 | -0,81% | 139.893,00 |
| 19.01.2026 | 75,38 | 75,61 | 75,28 | 75,48 | -0,64% | - |
| 16.01.2026 | 75,69 | 76,37 | 75,68 | 75,97 | -0,34% | 292.029,00 |
| 15.01.2026 | 75,61 | 76,55 | 75,20 | 76,23 | 0,89% | 223.168,00 |
| 14.01.2026 | 74,16 | 75,56 | 73,71 | 75,56 | 2,36% | 327.730,00 |
| 13.01.2026 | 74,00 | 74,23 | 73,15 | 73,82 | -0,67% | 191.158,00 |
| 12.01.2026 | 73,34 | 75,26 | 73,00 | 74,32 | 1,53% | 194.176,00 |
| 09.01.2026 | 73,22 | 73,36 | 72,50 | 73,20 | 0,41% | 187.599,00 |
| 08.01.2026 | 72,77 | 73,92 | 72,19 | 72,90 | 0,52% | 264.030,00 |
| 07.01.2026 | 72,77 | 73,03 | 71,58 | 72,52 | -0,03% | 227.214,00 |
| 06.01.2026 | 71,60 | 72,78 | 71,51 | 72,54 | 1,28% | 225.959,00 |
| 05.01.2026 | 71,74 | 72,21 | 71,13 | 71,62 | -0,89% | 198.212,00 |
| 02.01.2026 | 72,54 | 72,69 | 71,73 | 72,26 | -0,30% | 217.676,00 |
| 31.12.2025 | 73,10 | 73,26 | 72,40 | 72,48 | -0,86% | 137.544,00 |
| 30.12.2025 | 72,95 | 73,50 | 72,95 | 73,11 | 0,04% | 103.124,00 |
| 29.12.2025 | 73,08 | 73,44 | 72,83 | 73,08 | 0,05% | 127.918,00 |
| 26.12.2025 | 73,75 | 73,75 | 72,83 | 73,04 | -0,71% | 123.643,00 |
| 24.12.2025 | 73,45 | 73,79 | 73,17 | 73,56 | 0,27% | 80.355,00 |
| 23.12.2025 | 73,39 | 73,82 | 73,07 | 73,36 | -0,43% | 136.912,00 |
| 22.12.2025 | 72,74 | 73,93 | 72,61 | 73,68 | 0,82% | 170.619,00 |
| 19.12.2025 | 73,97 | 73,97 | 72,65 | 73,08 | -1,19% | 894.091,00 |
| 18.12.2025 | 74,12 | 74,40 | 73,50 | 73,96 | -0,22% | 209.883,00 |
| 17.12.2025 | 73,44 | 74,69 | 73,39 | 74,12 | 0,53% | 199.353,00 |
| 16.12.2025 | 73,85 | 74,18 | 73,16 | 73,73 | -0,32% | 221.772,00 |
| 15.12.2025 | 73,95 | 74,45 | 73,01 | 73,97 | 0,03% | 288.340,00 |
| 12.12.2025 | 73,19 | 74,36 | 73,07 | 73,95 | 1,43% | 253.939,00 |
| 11.12.2025 | 72,83 | 73,91 | 72,55 | 72,91 | 0,30% | 256.256,00 |
| 10.12.2025 | 72,00 | 73,21 | 71,75 | 72,69 | 1,16% | 310.251,00 |
| 09.12.2025 | 72,54 | 72,81 | 71,34 | 71,86 | 0,08% | 245.198,00 |
| 08.12.2025 | 73,00 | 73,34 | 71,74 | 71,80 | -1,87% | 206.022,00 |
| 05.12.2025 | 72,74 | 73,59 | 72,14 | 73,17 | 1,01% | 249.211,00 |
| 04.12.2025 | 72,94 | 73,35 | 72,30 | 72,44 | -0,71% | 147.924,00 |
| 03.12.2025 | 73,75 | 74,00 | 72,39 | 72,96 | 0,10% | 153.692,00 |
| 02.12.2025 | 73,62 | 74,03 | 72,65 | 72,89 | -0,76% | 220.002,00 |
| 01.12.2025 | 73,11 | 74,31 | 73,10 | 73,45 | -0,43% | 373.543,00 |
| 28.11.2025 | 74,20 | 74,23 | 73,30 | 73,77 | -0,35% | 119.104,00 |
| 26.11.2025 | 74,06 | 74,86 | 74,03 | 74,03 | -0,30% | 385.459,00 |
| 25.11.2025 | 72,53 | 75,01 | 72,53 | 74,25 | 1,30% | 331.311,00 |
| 24.11.2025 | 73,43 | 73,68 | 72,92 | 73,30 | -0,10% | 382.565,00 |
| 21.11.2025 | 71,78 | 74,09 | 71,54 | 73,37 | 2,09% | 423.735,00 |
| 20.11.2025 | 71,79 | 72,30 | 71,18 | 71,87 | 0,52% | 352.057,00 |
| 19.11.2025 | 73,00 | 73,00 | 71,20 | 71,50 | -1,19% | 239.229,00 |
| 18.11.2025 | 74,34 | 74,34 | 72,24 | 72,36 | -1,95% | 271.342,00 |
| 17.11.2025 | 74,65 | 74,96 | 73,51 | 73,80 | -1,06% | 280.241,00 |
| 14.11.2025 | 74,81 | 75,30 | 73,70 | 74,59 | -0,64% | 297.841,00 |
| 13.11.2025 | 74,83 | 75,54 | 74,34 | 75,07 | -0,15% | 308.635,00 |
| 12.11.2025 | 75,70 | 75,89 | 74,99 | 75,18 | -0,90% | 254.776,00 |
| 11.11.2025 | 75,49 | 76,51 | 75,01 | 75,86 | 1,12% | 220.630,00 |
| 10.11.2025 | 74,01 | 75,12 | 73,44 | 75,02 | 0,24% | 238.842,00 |
| 07.11.2025 | 75,48 | 76,23 | 74,39 | 74,84 | -0,12% | 312.063,00 |
| 06.11.2025 | 74,57 | 77,02 | 74,57 | 74,93 | 1,16% | 446.547,00 |
| 05.11.2025 | 74,31 | 75,49 | 73,65 | 74,07 | -0,68% | 479.335,00 |
| 04.11.2025 | 72,33 | 74,82 | 71,76 | 74,58 | 4,02% | 744.861,00 |
| 03.11.2025 | 70,76 | 71,81 | 69,45 | 71,70 | 0,55% | 351.249,00 |
| 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 | 77,03 | 77,03 | 75,88 | 76,20 | -0,39% | 184.360,00 |
| 23.10.2025 | 76,07 | 76,52 | 75,24 | 76,50 | 0,34% | - |
| 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 |