65,555€
0,05%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,21 | 65,61 | 65,00 | 65,16 | 0,12% | - |
| 04.05.2026 | 64,34 | 65,63 | 63,68 | 65,08 | 1,24% | 246,00 |
| 30.04.2026 | 67,47 | 67,61 | 63,78 | 64,28 | -3,60% | 96,00 |
| 29.04.2026 | 68,25 | 68,25 | 66,63 | 66,68 | -1,77% | 257,00 |
| 28.04.2026 | 67,75 | 69,31 | 67,66 | 67,88 | 0,15% | 194,00 |
| 27.04.2026 | 67,85 | 68,40 | 67,53 | 67,78 | 0,09% | 126,00 |
| 24.04.2026 | 68,96 | 69,28 | 67,53 | 67,72 | -2,10% | 375,00 |
| 23.04.2026 | 66,59 | 69,33 | 66,56 | 69,17 | 3,45% | 599,00 |
| 22.04.2026 | 66,62 | 67,45 | 66,29 | 66,86 | 0,69% | - |
| 21.04.2026 | 66,78 | 67,23 | 66,28 | 66,40 | -0,60% | 149,00 |
| 20.04.2026 | 64,15 | 67,68 | 64,01 | 66,80 | 3,73% | 306,00 |
| 17.04.2026 | 64,36 | 64,78 | 62,90 | 64,40 | 0,37% | 955,00 |
| 16.04.2026 | 63,85 | 64,23 | 63,41 | 64,16 | 0,55% | 576,00 |
| 15.04.2026 | 64,30 | 64,41 | 63,38 | 63,81 | -0,98% | 195,00 |
| 14.04.2026 | 64,25 | 64,45 | 63,03 | 64,44 | 0,25% | 345,00 |
| 13.04.2026 | 67,56 | 67,94 | 63,96 | 64,28 | -5,21% | 656,00 |
| 10.04.2026 | 67,72 | 68,08 | 67,40 | 67,81 | 0,01% | 832,00 |
| 09.04.2026 | 66,03 | 67,88 | 65,42 | 67,80 | 2,60% | 102,00 |
| 08.04.2026 | 67,38 | 67,45 | 64,76 | 66,08 | -0,29% | 712,00 |
| 07.04.2026 | 66,95 | 67,77 | 66,18 | 66,28 | -1,41% | 1.125,00 |
| 02.04.2026 | 65,31 | 67,43 | 65,07 | 67,23 | 2,10% | 176,00 |
| 01.04.2026 | 65,26 | 65,91 | 64,71 | 65,84 | 0,55% | 219,00 |
| 31.03.2026 | 67,33 | 68,03 | 65,16 | 65,48 | -2,24% | 393,00 |
| 30.03.2026 | 65,09 | 67,16 | 65,08 | 66,98 | 2,66% | 323,00 |
| 27.03.2026 | 64,93 | 66,20 | 64,70 | 65,25 | 0,55% | 238,00 |
| 26.03.2026 | 63,16 | 65,01 | 63,13 | 64,89 | 2,35% | 361,00 |
| 25.03.2026 | 63,40 | 64,03 | 62,51 | 63,40 | 0,44% | 896,00 |
| 24.03.2026 | 63,32 | 64,71 | 63,04 | 63,12 | -0,38% | 159,00 |
| 23.03.2026 | 62,17 | 63,96 | 61,92 | 63,36 | 1,20% | 528,00 |
| 20.03.2026 | 63,10 | 63,36 | 62,23 | 62,61 | -0,32% | - |
| 19.03.2026 | 63,57 | 63,63 | 62,48 | 62,81 | -1,03% | 95,00 |
| 18.03.2026 | 64,71 | 64,73 | 63,11 | 63,47 | -1,32% | 140,00 |
| 17.03.2026 | 65,33 | 65,56 | 64,25 | 64,32 | -1,67% | - |
| 16.03.2026 | 66,36 | 66,49 | 64,98 | 65,41 | -1,27% | 65,00 |
| 13.03.2026 | 64,62 | 66,28 | 64,51 | 66,25 | 2,36% | 160,00 |
| 12.03.2026 | 62,75 | 65,51 | 62,67 | 64,73 | 2,75% | 176,00 |
| 11.03.2026 | 63,25 | 63,61 | 62,41 | 63,00 | -0,54% | 1.515,00 |
| 10.03.2026 | 65,17 | 65,50 | 63,30 | 63,34 | -2,58% | 193,00 |
| 09.03.2026 | 64,56 | 65,48 | 63,95 | 65,01 | 0,25% | 352,00 |
| 06.03.2026 | 65,01 | 65,28 | 63,95 | 64,85 | -0,24% | 1.033,00 |
| 05.03.2026 | 66,22 | 66,48 | 65,00 | 65,00 | -1,89% | 16,00 |
| 04.03.2026 | 65,71 | 66,51 | 64,83 | 66,26 | 0,67% | 757,00 |
| 03.03.2026 | 64,11 | 65,93 | 63,83 | 65,82 | 2,88% | 160,00 |
| 02.03.2026 | 63,16 | 64,38 | 62,72 | 63,98 | 1,48% | 752,00 |
| 27.02.2026 | 62,49 | 63,45 | 61,56 | 63,04 | 0,90% | 61,00 |
| 26.02.2026 | 62,85 | 63,30 | 62,45 | 62,48 | -0,58% | 480,00 |
| 25.02.2026 | 62,62 | 62,98 | 61,31 | 62,84 | 0,07% | 231,00 |
| 24.02.2026 | 62,46 | 62,88 | 61,97 | 62,80 | 0,79% | - |
| 23.02.2026 | 61,18 | 62,48 | 61,18 | 62,30 | 0,61% | 48,00 |
| 20.02.2026 | 62,48 | 63,06 | 61,63 | 61,92 | -0,82% | 475,00 |
| 19.02.2026 | 62,26 | 63,13 | 61,83 | 62,44 | 0,17% | 40,00 |
| 18.02.2026 | 63,23 | 63,61 | 62,28 | 62,33 | -1,30% | 235,00 |
| 17.02.2026 | 63,20 | 63,88 | 62,90 | 63,15 | -0,04% | 264,00 |
| 16.02.2026 | 63,10 | 63,28 | 63,10 | 63,18 | 0,12% | 60,00 |
| 13.02.2026 | 61,43 | 63,15 | 61,05 | 63,10 | 2,77% | 362,00 |
| 12.02.2026 | 59,85 | 61,75 | 59,70 | 61,40 | 2,72% | 479,00 |
| 11.02.2026 | 60,25 | 60,63 | 59,53 | 59,78 | -0,87% | 286,00 |
| 10.02.2026 | 58,88 | 60,58 | 58,85 | 60,30 | 2,46% | 668,00 |
| 09.02.2026 | 59,55 | 59,93 | 58,38 | 58,85 | -1,30% | 577,00 |
| 06.02.2026 | 60,83 | 61,23 | 59,58 | 59,63 | -2,21% | 317,00 |
| 05.02.2026 | 60,80 | 61,70 | 60,63 | 60,98 | 0,54% | 20,00 |
| 04.02.2026 | 60,60 | 61,65 | 60,50 | 60,65 | 0,08% | 386,00 |
| 03.02.2026 | 61,08 | 61,85 | 60,35 | 60,60 | -0,82% | 291,00 |
| 02.02.2026 | 61,13 | 62,05 | 61,05 | 61,10 | -0,77% | 2.712,00 |
| 30.01.2026 | 60,53 | 61,68 | 60,25 | 61,58 | 1,86% | 390,00 |
| 29.01.2026 | 60,30 | 61,68 | 60,23 | 60,45 | 0,04% | 476,00 |
| 28.01.2026 | 61,15 | 61,48 | 60,38 | 60,43 | -0,17% | 192,00 |
| 27.01.2026 | 61,98 | 62,15 | 60,45 | 60,53 | -2,06% | 314,00 |
| 26.01.2026 | 61,70 | 62,70 | 61,48 | 61,80 | -0,04% | 61,00 |
| 23.01.2026 | 63,63 | 63,85 | 61,80 | 61,83 | -2,64% | 150,00 |
| 22.01.2026 | 63,80 | 64,50 | 63,30 | 63,50 | -0,39% | 156,00 |
| 21.01.2026 | 63,95 | 64,38 | 63,53 | 63,75 | -0,16% | 137,00 |
| 20.01.2026 | 64,78 | 64,83 | 63,38 | 63,85 | -2,11% | 119,00 |
| 19.01.2026 | 65,03 | 65,25 | 64,50 | 65,23 | -0,34% | 328,00 |
| 16.01.2026 | 65,73 | 65,88 | 65,20 | 65,45 | -0,23% | 269,00 |
| 15.01.2026 | 64,98 | 66,03 | 64,80 | 65,60 | 1,12% | 265,00 |
| 14.01.2026 | 63,35 | 64,93 | 63,13 | 64,88 | 2,29% | 86,00 |
| 13.01.2026 | 63,75 | 63,80 | 62,88 | 63,43 | -0,43% | 226,00 |
| 12.01.2026 | 62,48 | 64,50 | 62,05 | 63,70 | 1,31% | 372,00 |
| 09.01.2026 | 62,63 | 63,08 | 62,33 | 62,88 | 0,56% | 64,00 |
| 08.01.2026 | 61,98 | 63,40 | 61,95 | 62,53 | 0,68% | 161,00 |
| 07.01.2026 | 61,93 | 62,33 | 61,30 | 62,10 | 0,04% | 276,00 |
| 06.01.2026 | 61,08 | 62,25 | 60,45 | 62,08 | 1,60% | 100,00 |
| 05.01.2026 | 61,90 | 62,08 | 60,78 | 61,10 | -0,93% | 391,00 |
| 02.01.2026 | 61,78 | 62,08 | 61,18 | 61,68 | -0,56% | 177,00 |
| 30.12.2025 | 62,08 | 62,15 | 61,93 | 62,03 | -0,12% | 28,00 |
| 29.12.2025 | 62,08 | 62,40 | 61,80 | 62,10 | -0,12% | 1.136,00 |
| 23.12.2025 | 62,53 | 62,75 | 62,10 | 62,18 | -0,72% | 56,00 |
| 22.12.2025 | 62,40 | 62,93 | 62,05 | 62,63 | 0,40% | 326,00 |
| 19.12.2025 | 63,10 | 63,28 | 62,05 | 62,38 | -1,11% | 114,00 |
| 18.12.2025 | 63,15 | 63,48 | 62,70 | 63,08 | -0,08% | 45,00 |
| 17.12.2025 | 63,03 | 63,50 | 62,63 | 63,13 | 0,52% | 244,00 |
| 16.12.2025 | 62,80 | 63,20 | 62,25 | 62,80 | -0,24% | 260,00 |
| 15.12.2025 | 63,08 | 63,43 | 62,13 | 62,95 | 0,00% | 25,00 |
| 12.12.2025 | 62,13 | 63,38 | 62,05 | 62,95 | 1,41% | 107,00 |
| 11.12.2025 | 62,10 | 63,18 | 61,85 | 62,08 | -0,24% | 594,00 |
| 10.12.2025 | 61,80 | 62,65 | 61,43 | 62,23 | 0,65% | 87,00 |
| 09.12.2025 | 61,68 | 62,70 | 61,35 | 61,83 | 0,12% | 285,00 |
| 08.12.2025 | 62,78 | 63,13 | 61,63 | 61,75 | -1,59% | 374,00 |
| 05.12.2025 | 62,20 | 63,25 | 61,75 | 62,75 | 0,80% | 174,00 |