78,983$
-0,91%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,54 | 80,52 | 78,54 | 79,53 | -0,22% | - |
| 03.04.2025 | 78,01 | 80,79 | 77,77 | 79,71 | 2,46% | 252.560,00 |
| 02.04.2025 | 78,00 | 78,69 | 77,67 | 77,80 | -1,22% | 163.697,00 |
| 01.04.2025 | 78,70 | 79,53 | 78,10 | 78,76 | 0,10% | 210.634,00 |
| 31.03.2025 | 78,08 | 79,58 | 78,08 | 78,68 | 1,27% | 289.245,00 |
| 28.03.2025 | 76,51 | 78,20 | 76,48 | 77,69 | 2,12% | 146.773,00 |
| 27.03.2025 | 75,65 | 76,76 | 75,65 | 76,08 | 0,63% | 128.489,00 |
| 26.03.2025 | 74,68 | 75,82 | 74,49 | 75,60 | 1,54% | 129.316,00 |
| 25.03.2025 | 74,45 | 74,78 | 73,76 | 74,45 | -0,36% | 271.242,00 |
| 24.03.2025 | 75,69 | 76,24 | 74,50 | 74,72 | -0,95% | 159.299,00 |
| 21.03.2025 | 75,38 | 76,32 | 74,67 | 75,44 | -0,24% | 632.875,00 |
| 20.03.2025 | 76,47 | 76,64 | 75,47 | 75,62 | -1,41% | 198.377,00 |
| 19.03.2025 | 77,04 | 77,57 | 75,80 | 76,70 | -0,51% | 156.562,00 |
| 18.03.2025 | 77,94 | 78,16 | 76,54 | 77,09 | -1,17% | 193.916,00 |
| 17.03.2025 | 78,75 | 79,38 | 77,55 | 78,00 | -1,54% | 235.612,00 |
| 14.03.2025 | 77,85 | 79,36 | 77,84 | 79,22 | 1,55% | 212.625,00 |
| 13.03.2025 | 77,87 | 78,52 | 77,57 | 78,01 | 0,58% | 139.699,00 |
| 12.03.2025 | 79,04 | 79,70 | 76,67 | 77,56 | -3,11% | 227.829,00 |
| 11.03.2025 | 81,42 | 81,82 | 79,99 | 80,05 | -1,15% | 459.253,00 |
| 10.03.2025 | 79,71 | 81,72 | 79,71 | 80,98 | 1,85% | 328.226,00 |
| 07.03.2025 | 77,90 | 80,17 | 77,90 | 79,51 | 1,95% | 410.634,00 |
| 06.03.2025 | 77,24 | 78,21 | 75,86 | 77,99 | 0,61% | 216.297,00 |
| 05.03.2025 | 77,11 | 78,11 | 76,92 | 77,52 | -0,12% | 162.979,00 |
| 04.03.2025 | 77,83 | 79,55 | 77,51 | 77,61 | -0,67% | 200.668,00 |
| 03.03.2025 | 76,52 | 78,22 | 75,64 | 78,13 | 2,08% | 212.601,00 |
| 28.02.2025 | 76,67 | 77,37 | 75,84 | 76,54 | 0,66% | 251.873,00 |
| 27.02.2025 | 75,45 | 76,44 | 74,45 | 76,04 | -0,96% | 346.027,00 |
| 26.02.2025 | 77,22 | 77,56 | 76,50 | 76,78 | -1,08% | 218.383,00 |
| 25.02.2025 | 75,90 | 78,77 | 75,90 | 77,62 | 2,69% | 251.965,00 |
| 24.02.2025 | 75,67 | 77,20 | 74,79 | 75,59 | 0,23% | 241.585,00 |
| 21.02.2025 | 75,41 | 75,53 | 73,79 | 75,42 | 0,17% | 275.265,00 |
| 20.02.2025 | 75,83 | 76,85 | 74,27 | 75,29 | 0,97% | 404.930,00 |
| 19.02.2025 | 74,20 | 75,24 | 74,20 | 74,57 | -0,51% | 173.972,00 |
| 18.02.2025 | 72,87 | 75,20 | 72,87 | 74,95 | 1,20% | 188.808,00 |
| 14.02.2025 | 75,09 | 75,62 | 73,41 | 74,06 | -1,32% | 164.762,00 |
| 13.02.2025 | 74,14 | 75,18 | 74,02 | 75,05 | 1,15% | 179.115,00 |
| 12.02.2025 | 74,09 | 74,84 | 73,79 | 74,20 | -1,13% | 170.186,00 |
| 11.02.2025 | 73,21 | 75,18 | 73,02 | 75,05 | 2,36% | 216.728,00 |
| 10.02.2025 | 73,23 | 73,66 | 72,92 | 73,32 | 0,42% | 314.970,00 |
| 07.02.2025 | 73,31 | 73,43 | 72,70 | 73,01 | -0,71% | 151.085,00 |
| 06.02.2025 | 73,32 | 73,58 | 72,80 | 73,53 | 0,29% | 156.648,00 |
| 05.02.2025 | 73,41 | 73,57 | 72,95 | 73,32 | 0,74% | 115.807,00 |
| 04.02.2025 | 72,26 | 73,19 | 72,03 | 72,78 | -0,07% | 172.211,00 |
| 03.02.2025 | 72,16 | 73,35 | 71,40 | 72,83 | -2,24% | 187.887,00 |
| 31.01.2025 | 73,79 | 74,73 | 73,39 | 74,50 | 0,96% | 261.376,00 |
| 30.01.2025 | 74,10 | 74,88 | 73,50 | 73,79 | 0,34% | 131.134,00 |
| 29.01.2025 | 74,94 | 75,29 | 73,27 | 73,54 | -1,74% | 181.607,00 |
| 28.01.2025 | 74,40 | 75,76 | 74,40 | 74,84 | 0,17% | 159.438,00 |
| 27.01.2025 | 72,13 | 75,19 | 71,96 | 74,71 | 4,49% | 265.653,00 |
| 24.01.2025 | 71,80 | 72,47 | 71,42 | 71,50 | -0,91% | 200.672,00 |
| 23.01.2025 | 71,89 | 72,30 | 71,68 | 72,16 | 0,10% | 148.890,00 |
| 22.01.2025 | 74,38 | 74,38 | 71,71 | 72,09 | -3,60% | 199.412,00 |
| 21.01.2025 | 75,73 | 76,56 | 74,74 | 74,78 | -0,13% | 149.534,00 |
| 17.01.2025 | 75,65 | 76,20 | 74,78 | 74,88 | -0,81% | 236.280,00 |
| 16.01.2025 | 73,81 | 75,64 | 73,68 | 75,49 | 2,18% | 221.174,00 |
| 15.01.2025 | 73,27 | 74,21 | 73,05 | 73,88 | 2,28% | 188.079,00 |
| 14.01.2025 | 71,34 | 72,35 | 71,14 | 72,23 | 1,40% | 143.285,00 |
| 13.01.2025 | 70,65 | 71,56 | 70,30 | 71,23 | 0,55% | 243.802,00 |
| 10.01.2025 | 72,38 | 72,43 | 70,71 | 70,84 | -2,89% | 164.863,00 |
| 08.01.2025 | 72,55 | 72,97 | 71,89 | 72,95 | -0,14% | 184.463,00 |
| 07.01.2025 | 73,84 | 73,84 | 72,29 | 73,05 | -2,06% | 269.792,00 |
| 06.01.2025 | 75,97 | 76,07 | 74,35 | 74,59 | -2,34% | 211.826,00 |
| 03.01.2025 | 76,59 | 76,63 | 76,03 | 76,38 | -0,27% | 142.443,00 |
| 02.01.2025 | 77,85 | 78,14 | 76,45 | 76,59 | -1,45% | 139.817,00 |
| 31.12.2024 | 78,24 | 78,43 | 77,30 | 77,72 | -0,41% | 124.225,00 |
| 30.12.2024 | 77,77 | 78,35 | 77,07 | 78,04 | 0,09% | 104.905,00 |
| 27.12.2024 | 78,09 | 78,81 | 77,55 | 77,97 | -0,84% | 110.254,00 |
| 26.12.2024 | 77,96 | 78,74 | 77,76 | 78,63 | 0,36% | 153.398,00 |
| 24.12.2024 | 78,09 | 78,73 | 77,32 | 78,35 | 0,01% | 182.019,00 |
| 23.12.2024 | 79,00 | 79,26 | 77,87 | 78,34 | -1,47% | 171.151,00 |
| 20.12.2024 | 78,84 | 80,05 | 78,84 | 79,51 | 0,06% | 574.537,00 |
| 19.12.2024 | 78,95 | 80,25 | 78,76 | 79,46 | 0,57% | 263.436,00 |
| 18.12.2024 | 82,40 | 82,49 | 78,85 | 79,01 | -4,13% | 217.070,00 |
| 17.12.2024 | 83,25 | 84,12 | 82,32 | 82,41 | -1,32% | 189.318,00 |
| 16.12.2024 | 83,21 | 84,22 | 83,21 | 83,51 | 0,40% | 151.939,00 |
| 13.12.2024 | 82,77 | 83,29 | 82,46 | 83,18 | -0,05% | 119.498,00 |
| 12.12.2024 | 82,82 | 83,52 | 82,33 | 83,22 | 0,57% | 159.116,00 |
| 11.12.2024 | 82,68 | 83,03 | 82,35 | 82,75 | -0,05% | 252.212,00 |
| 10.12.2024 | 81,43 | 83,13 | 80,95 | 82,79 | 1,30% | 222.449,00 |
| 09.12.2024 | 82,23 | 82,75 | 81,61 | 81,73 | -0,46% | 127.057,00 |
| 06.12.2024 | 82,69 | 82,73 | 81,84 | 82,11 | -0,76% | 170.373,00 |
| 05.12.2024 | 82,72 | 83,15 | 82,00 | 82,74 | 0,24% | 195.232,00 |
| 04.12.2024 | 83,78 | 84,27 | 82,20 | 82,54 | -1,82% | 227.915,00 |
| 03.12.2024 | 86,19 | 86,19 | 84,05 | 84,07 | -1,98% | 204.388,00 |
| 02.12.2024 | 85,27 | 85,98 | 84,16 | 85,77 | 0,54% | 234.344,00 |
| 29.11.2024 | 85,36 | 86,02 | 84,85 | 85,31 | -0,07% | 131.999,00 |
| 27.11.2024 | 85,89 | 86,97 | 85,19 | 85,37 | -0,02% | 249.339,00 |
| 26.11.2024 | 85,12 | 85,43 | 84,68 | 85,39 | 0,00% | 303.408,00 |
| 25.11.2024 | 85,34 | 86,22 | 85,08 | 85,39 | 0,42% | 251.759,00 |
| 22.11.2024 | 84,51 | 85,38 | 84,46 | 85,03 | 1,17% | 264.669,00 |
| 21.11.2024 | 84,76 | 84,76 | 83,78 | 84,05 | -0,41% | 344.346,00 |
| 20.11.2024 | 85,51 | 85,86 | 84,25 | 84,40 | -0,93% | 235.515,00 |
| 19.11.2024 | 84,91 | 85,27 | 84,01 | 85,19 | 0,31% | 190.505,00 |
| 18.11.2024 | 85,19 | 85,64 | 84,51 | 84,93 | -0,14% | 221.140,00 |
| 15.11.2024 | 83,88 | 85,36 | 83,43 | 85,05 | 1,67% | 232.402,00 |
| 14.11.2024 | 85,70 | 85,70 | 83,26 | 83,65 | -1,98% | 273.380,00 |
| 13.11.2024 | 86,55 | 86,55 | 85,03 | 85,34 | -0,65% | 244.545,00 |
| 12.11.2024 | 86,43 | 87,20 | 85,62 | 85,90 | -0,56% | 263.958,00 |
| 11.11.2024 | 86,43 | 87,16 | 85,99 | 86,38 | -0,08% | 211.166,00 |
| 08.11.2024 | 85,17 | 86,69 | 84,99 | 86,45 | 2,21% | 405.647,00 |