82,272$
0,63%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 82,10 | 82,58 | 82,02 | 82,56 | 0,97% | - |
| 05.10.2026 | 81,99 | 82,81 | 81,19 | 81,76 | -1,28% | 277.669,00 |
| 02.10.2026 | 82,72 | 83,05 | 81,67 | 82,82 | 2,01% | 345.253,00 |
| 01.10.2026 | 81,97 | 82,91 | 81,00 | 81,19 | -1,38% | 280.440,00 |
| 30.09.2026 | 82,28 | 82,73 | 81,97 | 82,33 | 0,48% | 318.008,00 |
| 29.09.2026 | 80,93 | 81,96 | 80,59 | 81,94 | 0,73% | 207.193,00 |
| 28.09.2026 | 82,82 | 82,96 | 81,03 | 81,35 | -1,75% | 225.555,00 |
| 25.09.2026 | 82,66 | 82,84 | 81,68 | 82,80 | 0,36% | 238.085,00 |
| 24.09.2026 | 83,24 | 83,76 | 82,44 | 82,50 | -0,89% | 217.123,00 |
| 23.09.2026 | 84,01 | 84,07 | 82,59 | 83,24 | -1,36% | 277.518,00 |
| 22.09.2026 | 84,79 | 85,38 | 84,04 | 84,39 | -0,54% | 257.416,00 |
| 21.09.2026 | 86,09 | 86,09 | 84,76 | 84,85 | -0,84% | 234.010,00 |
| 18.09.2026 | 85,96 | 86,06 | 84,87 | 85,57 | -1,37% | 511.522,00 |
| 17.09.2026 | 87,44 | 87,62 | 86,28 | 86,76 | -0,47% | 172.190,00 |
| 16.09.2026 | 87,60 | 87,60 | 86,32 | 87,17 | 0,83% | 234.781,00 |
| 15.09.2026 | 85,93 | 87,90 | 85,93 | 86,45 | -0,77% | 241.602,00 |
| 14.09.2026 | 87,34 | 87,62 | 86,55 | 87,12 | 0,74% | 186.570,00 |
| 11.09.2026 | 88,03 | 88,41 | 86,00 | 86,48 | -1,13% | 200.340,00 |
| 10.09.2026 | 89,22 | 89,60 | 87,43 | 87,47 | -0,92% | 139.201,00 |
| 09.09.2026 | 88,98 | 88,98 | 87,76 | 88,28 | -0,45% | 161.246,00 |
| 08.09.2026 | 88,27 | 88,88 | 88,11 | 88,68 | 0,17% | 122.350,00 |
| 04.09.2026 | 89,07 | 89,24 | 88,22 | 88,53 | -1,25% | 163.228,00 |
| 03.09.2026 | 88,98 | 90,01 | 88,15 | 89,65 | 1,59% | 245.751,00 |
| 02.09.2026 | 88,00 | 89,13 | 87,79 | 88,25 | -1,05% | 363.389,00 |
| 01.09.2026 | 89,78 | 89,99 | 88,51 | 89,19 | -0,11% | 165.516,00 |
| 31.08.2026 | 89,31 | 89,80 | 88,87 | 89,29 | -0,66% | 255.273,00 |
| 28.08.2026 | 89,32 | 90,09 | 88,73 | 89,88 | 1,14% | 156.876,00 |
| 27.08.2026 | 89,00 | 89,30 | 87,60 | 88,87 | -1,07% | 201.547,00 |
| 26.08.2026 | 90,00 | 90,60 | 89,39 | 89,83 | -0,45% | 167.428,00 |
| 25.08.2026 | 91,19 | 91,72 | 89,69 | 90,24 | -0,94% | 144.865,00 |
| 24.08.2026 | 89,04 | 91,11 | 88,90 | 91,10 | 2,79% | 215.351,00 |
| 21.08.2026 | 89,29 | 89,29 | 88,48 | 88,63 | -0,76% | 159.704,00 |
| 20.08.2026 | 89,15 | 90,42 | 88,93 | 89,31 | 0,15% | 180.289,00 |
| 19.08.2026 | 88,91 | 90,21 | 88,70 | 89,18 | 0,30% | 174.019,00 |
| 18.08.2026 | 88,75 | 89,87 | 88,39 | 88,91 | 1,18% | 241.069,00 |
| 17.08.2026 | 87,91 | 88,39 | 87,21 | 87,87 | -1,24% | 203.631,00 |
| 14.08.2026 | 88,06 | 89,26 | 88,01 | 88,97 | 0,27% | 180.992,00 |
| 13.08.2026 | 88,36 | 89,01 | 88,00 | 88,73 | 0,89% | 209.211,00 |
| 12.08.2026 | 87,55 | 88,10 | 87,10 | 87,95 | 0,47% | 187.963,00 |
| 11.08.2026 | 86,79 | 87,80 | 86,15 | 87,54 | 1,12% | 196.672,00 |
| 10.08.2026 | 86,96 | 87,22 | 85,68 | 86,57 | -0,94% | 199.535,00 |
| 07.08.2026 | 85,04 | 87,44 | 84,71 | 87,39 | 2,01% | 233.024,00 |
| 06.08.2026 | 86,37 | 87,21 | 84,85 | 85,67 | 0,86% | 280.183,00 |
| 05.08.2026 | 85,52 | 85,67 | 84,16 | 84,94 | -0,54% | 247.774,00 |
| 04.08.2026 | 84,54 | 85,58 | 83,20 | 85,40 | 0,77% | 342.979,00 |
| 03.08.2026 | 85,43 | 86,97 | 84,56 | 84,75 | -1,04% | 357.585,00 |
| 31.07.2026 | 86,37 | 86,79 | 85,27 | 85,64 | -0,37% | 346.508,00 |
| 30.07.2026 | 88,31 | 88,46 | 85,73 | 85,96 | -2,16% | 241.585,00 |
| 29.07.2026 | 88,27 | 89,40 | 86,94 | 87,86 | -0,23% | 303.873,00 |
| 28.07.2026 | 86,86 | 89,84 | 86,71 | 88,06 | 2,29% | 446.604,00 |
| 27.07.2026 | 86,53 | 86,91 | 85,50 | 86,09 | -0,37% | 327.718,00 |
| 24.07.2026 | 87,85 | 88,34 | 86,24 | 86,41 | -0,87% | 301.104,00 |
| 23.07.2026 | 86,48 | 87,84 | 86,20 | 87,17 | 0,16% | 269.308,00 |
| 22.07.2026 | 87,32 | 87,41 | 86,44 | 87,03 | 0,50% | 255.775,00 |
| 21.07.2026 | 87,54 | 88,08 | 86,57 | 86,60 | -2,04% | 278.869,00 |
| 20.07.2026 | 88,78 | 90,11 | 87,92 | 88,40 | -0,99% | 243.866,00 |
| 17.07.2026 | 88,69 | 89,54 | 87,79 | 89,28 | 1,54% | 532.211,00 |
| 16.07.2026 | 84,85 | 87,96 | 84,85 | 87,93 | 3,90% | 304.229,00 |
| 15.07.2026 | 84,84 | 85,64 | 84,20 | 84,63 | -0,45% | 275.574,00 |
| 14.07.2026 | 84,99 | 85,68 | 84,38 | 85,01 | -0,05% | 205.979,00 |
| 13.07.2026 | 84,84 | 85,53 | 84,78 | 85,05 | 0,64% | 235.914,00 |
| 10.07.2026 | 84,15 | 84,90 | 83,87 | 84,51 | 0,78% | 186.734,00 |
| 09.07.2026 | 83,64 | 84,27 | 82,92 | 83,86 | 0,34% | 312.274,00 |
| 08.07.2026 | 82,59 | 84,19 | 82,58 | 83,58 | 0,48% | 460.056,00 |
| 07.07.2026 | 83,88 | 85,63 | 82,94 | 83,18 | 0,05% | 368.307,00 |
| 06.07.2026 | 84,63 | 84,63 | 82,87 | 83,14 | -1,91% | 290.684,00 |
| 02.07.2026 | 83,42 | 85,30 | 83,42 | 84,76 | 1,70% | 333.885,00 |
| 01.07.2026 | 82,78 | 84,32 | 82,46 | 83,34 | 0,86% | 416.767,00 |
| 30.06.2026 | 82,49 | 83,73 | 82,08 | 82,63 | -0,19% | 363.122,00 |
| 29.06.2026 | 82,35 | 83,02 | 81,62 | 82,79 | 0,27% | 423.502,00 |
| 26.06.2026 | 81,59 | 82,59 | 80,92 | 82,57 | 2,34% | 1.388.888,00 |
| 25.06.2026 | 80,12 | 81,09 | 78,72 | 80,68 | 1,01% | 204.691,00 |
| 24.06.2026 | 79,51 | 80,11 | 78,89 | 79,87 | 1,06% | 249.361,00 |
| 23.06.2026 | 78,70 | 79,37 | 78,45 | 79,03 | 1,76% | 256.848,00 |
| 22.06.2026 | 76,93 | 77,94 | 76,93 | 77,66 | 1,20% | 531.295,00 |
| 19.06.2026 | 76,90 | 76,91 | 76,69 | 76,74 | -0,48% | - |
| 18.06.2026 | 77,13 | 77,94 | 76,51 | 77,11 | 0,29% | 648.266,00 |
| 17.06.2026 | 77,18 | 77,89 | 76,30 | 76,89 | -1,23% | 280.235,00 |
| 16.06.2026 | 76,84 | 78,42 | 76,84 | 77,85 | 0,32% | 197.379,00 |
| 15.06.2026 | 77,14 | 78,23 | 76,84 | 77,60 | -0,22% | 208.897,00 |
| 12.06.2026 | 76,96 | 78,31 | 76,64 | 77,77 | 1,16% | 472.781,00 |
| 11.06.2026 | 78,83 | 79,30 | 76,48 | 76,88 | -2,09% | 647.332,00 |
| 10.06.2026 | 79,88 | 81,02 | 78,44 | 78,52 | -0,83% | 646.291,00 |
| 09.06.2026 | 77,42 | 79,76 | 77,05 | 79,18 | 2,98% | 286.676,00 |
| 08.06.2026 | 77,87 | 78,46 | 76,83 | 76,89 | -1,89% | 203.020,00 |
| 05.06.2026 | 77,59 | 79,05 | 76,40 | 78,37 | 1,75% | 234.262,00 |
| 04.06.2026 | 77,41 | 77,57 | 76,50 | 77,02 | 0,98% | 176.652,00 |
| 03.06.2026 | 77,05 | 77,64 | 76,22 | 76,27 | -1,31% | 247.354,00 |
| 02.06.2026 | 75,78 | 77,29 | 75,78 | 77,28 | 1,15% | 280.263,00 |
| 01.06.2026 | 76,82 | 77,17 | 75,97 | 76,40 | -1,13% | 290.673,00 |
| 29.05.2026 | 76,53 | 77,67 | 76,38 | 77,27 | 1,17% | 452.100,00 |
| 28.05.2026 | 76,94 | 77,73 | 76,31 | 76,38 | -0,57% | 323.227,00 |
| 27.05.2026 | 76,25 | 77,20 | 76,23 | 76,82 | 0,80% | 338.727,00 |
| 26.05.2026 | 76,71 | 76,99 | 76,04 | 76,21 | -0,56% | 308.668,00 |
| 22.05.2026 | 76,29 | 77,14 | 75,61 | 76,64 | 0,46% | 369.756,00 |
| 21.05.2026 | 75,59 | 76,79 | 75,43 | 76,29 | 0,43% | 264.132,00 |
| 20.05.2026 | 75,69 | 76,01 | 74,90 | 75,96 | 0,60% | 255.754,00 |
| 19.05.2026 | 75,45 | 76,82 | 75,33 | 75,51 | -0,54% | 181.817,00 |
| 18.05.2026 | 75,76 | 76,53 | 75,55 | 75,92 | 0,26% | 200.109,00 |
| 15.05.2026 | 77,61 | 77,62 | 75,63 | 75,72 | -2,18% | 212.798,00 |