73,620$
0,66%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 72,29 | 73,26 | 72,10 | 73,23 | 1,27% | 234.632,00 |
| 08.10.2025 | 71,84 | 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 | 70,68 | 70,85 | 70,01 | 70,68 | 0,45% | 217.337,00 |
| 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 | 72,23 | 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 | 72,27 | 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 | 72,17 | 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 | 72,09 | 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 | 73,43 | 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 | 74,07 | 74,33 | 73,57 | 74,21 | 0,94% | 211.687,00 |
| 03.09.2025 | 73,41 | 74,00 | 73,14 | 73,52 | 0,04% | 257.302,00 |
| 02.09.2025 | 74,37 | 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 | 74,81 | 74,94 | 74,25 | 74,35 | -1,01% | 204.678,00 |
| 27.08.2025 | 74,65 | 75,25 | 74,28 | 75,11 | 0,95% | 160.831,00 |
| 26.08.2025 | 74,80 | 74,85 | 74,15 | 74,40 | -0,45% | 140.594,00 |
| 25.08.2025 | 75,48 | 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 | 75,25 | 75,46 | 74,45 | 74,58 | -0,90% | 140.657,00 |
| 20.08.2025 | 75,70 | 76,24 | 75,22 | 75,26 | 0,27% | 272.837,00 |
| 19.08.2025 | 74,16 | 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 | 76,11 | 76,13 | 75,23 | 75,40 | -1,06% | 184.230,00 |
| 13.08.2025 | 76,36 | 76,90 | 76,00 | 76,21 | 0,00% | 249.150,00 |
| 12.08.2025 | 76,27 | 76,47 | 75,28 | 76,21 | 0,00% | 228.740,00 |
| 11.08.2025 | 75,77 | 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 | 74,02 | 76,32 | 74,02 | 76,05 | 2,26% | 233.724,00 |
| 06.08.2025 | 74,46 | 75,20 | 74,37 | 74,37 | -0,34% | 176.417,00 |
| 05.08.2025 | 74,84 | 75,12 | 73,87 | 74,62 | -1,14% | 268.969,00 |
| 04.08.2025 | 74,82 | 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 | 72,74 | 73,87 | 72,67 | 73,59 | 0,11% | 322.614,00 |
| 30.07.2025 | 73,34 | 74,19 | 73,22 | 73,51 | 0,34% | 283.403,00 |
| 29.07.2025 | 72,51 | 73,50 | 72,00 | 73,26 | 1,50% | 225.014,00 |
| 28.07.2025 | 72,66 | 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 | 74,57 | 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 | 75,52 | 76,85 | 75,34 | 75,66 | 0,49% | 242.187,00 |
| 21.07.2025 | 75,40 | 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 | 76,11 | 77,00 | 75,11 | 75,51 | -0,46% | 279.425,00 |
| 16.07.2025 | 75,24 | 76,10 | 74,87 | 75,86 | 1,48% | 324.383,00 |
| 15.07.2025 | 76,67 | 76,67 | 74,74 | 74,75 | -2,62% | 198.389,00 |
| 14.07.2025 | 76,03 | 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 | 77,37 | 78,48 | 77,09 | 77,11 | -0,70% | 196.320,00 |
| 09.07.2025 | 76,11 | 77,80 | 75,70 | 77,65 | 2,05% | 339.935,00 |
| 08.07.2025 | 76,16 | 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 | 78,17 | 78,17 | 76,78 | 77,39 | -0,77% | 184.356,00 |
| 01.07.2025 | 76,25 | 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 | 78,72 | 78,72 | 76,82 | 77,22 | -2,19% | 263.195,00 |
| 24.06.2025 | 79,43 | 79,83 | 78,80 | 78,95 | -1,41% | 215.211,00 |
| 23.06.2025 | 77,86 | 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 | 77,10 | 77,72 | 76,00 | 77,51 | 0,39% | 205.256,00 |
| 16.06.2025 | 78,39 | 78,45 | 76,84 | 77,21 | -1,19% | 158.668,00 |
| 13.06.2025 | 78,13 | 78,80 | 78,05 | 78,14 | -0,56% | 159.801,00 |
| 12.06.2025 | 78,31 | 78,59 | 77,88 | 78,58 | 0,40% | 132.683,00 |
| 11.06.2025 | 78,89 | 79,47 | 78,20 | 78,27 | -0,55% | 179.760,00 |
| 10.06.2025 | 77,57 | 78,77 | 77,12 | 78,70 | 1,55% | 227.905,00 |
| 09.06.2025 | 76,92 | 77,61 | 76,17 | 77,50 | 1,08% | 226.231,00 |
| 06.06.2025 | 77,45 | 77,79 | 76,49 | 76,67 | -0,58% | 119.794,00 |
| 05.06.2025 | 76,84 | 77,38 | 76,45 | 77,12 | 0,55% | 138.763,00 |
| 04.06.2025 | 78,03 | 78,03 | 76,65 | 76,70 | -2,22% | 125.503,00 |
| 03.06.2025 | 78,53 | 79,09 | 77,57 | 78,44 | -0,27% | 143.634,00 |
| 02.06.2025 | 78,30 | 79,25 | 78,04 | 78,65 | -0,28% | 141.097,00 |
| 30.05.2025 | 78,99 | 79,32 | 78,63 | 78,87 | 0,22% | 309.595,00 |
| 29.05.2025 | 77,75 | 78,83 | 77,39 | 78,70 | 0,92% | 232.472,00 |
| 28.05.2025 | 79,13 | 79,62 | 77,67 | 77,98 | -1,15% | 188.136,00 |
| 27.05.2025 | 78,64 | 79,30 | 78,48 | 78,89 | 0,50% | 257.138,00 |
| 23.05.2025 | 78,22 | 78,87 | 77,60 | 78,50 | 0,35% | 166.716,00 |
| 22.05.2025 | 77,83 | 78,40 | 77,47 | 78,23 | -0,26% | 205.475,00 |
| 21.05.2025 | 78,64 | 78,89 | 77,82 | 78,43 | -1,11% | 155.371,00 |
| 20.05.2025 | 80,11 | 80,18 | 79,21 | 79,31 | -1,13% | 127.746,00 |