83,710$
-0,57%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 84,36 | 84,58 | 83,50 | 83,71 | -0,57% | 190.020,00 |
| 17.09.2024 | 84,34 | 85,32 | 83,95 | 84,19 | 0,17% | 164.988,00 |
| 16.09.2024 | 83,56 | 84,42 | 83,45 | 84,05 | 1,12% | 231.124,00 |
| 13.09.2024 | 82,26 | 83,17 | 81,70 | 83,12 | 1,80% | 142.943,00 |
| 12.09.2024 | 81,65 | 81,95 | 81,14 | 81,65 | 0,29% | 158.548,00 |
| 11.09.2024 | 83,55 | 83,55 | 80,89 | 81,41 | -3,03% | 282.024,00 |
| 10.09.2024 | 81,70 | 84,27 | 81,51 | 83,95 | 3,06% | 257.690,00 |
| 09.09.2024 | 80,98 | 81,58 | 80,00 | 81,46 | 0,59% | 239.247,00 |
| 06.09.2024 | 81,66 | 81,68 | 80,53 | 80,98 | -0,37% | 158.128,00 |
| 05.09.2024 | 81,99 | 82,11 | 81,21 | 81,28 | -0,09% | 134.433,00 |
| 04.09.2024 | 81,46 | 81,78 | 80,99 | 81,35 | 0,12% | 110.368,00 |
| 03.09.2024 | 81,16 | 81,92 | 80,50 | 81,25 | -0,21% | 169.679,00 |
| 30.08.2024 | 81,08 | 81,72 | 80,70 | 81,42 | 0,87% | 190.408,00 |
| 29.08.2024 | 81,02 | 81,46 | 80,15 | 80,72 | -0,31% | 162.211,00 |
| 28.08.2024 | 80,49 | 81,86 | 80,43 | 80,97 | 0,70% | 113.554,00 |
| 27.08.2024 | 80,57 | 80,77 | 80,02 | 80,41 | -0,56% | 107.177,00 |
| 26.08.2024 | 81,08 | 81,20 | 80,48 | 80,86 | 0,22% | 158.864,00 |
| 23.08.2024 | 80,88 | 81,50 | 80,02 | 80,68 | 0,27% | 169.526,00 |
| 22.08.2024 | 81,59 | 81,66 | 80,40 | 80,46 | -1,49% | 126.364,00 |
| 21.08.2024 | 81,79 | 82,02 | 81,40 | 81,68 | -0,02% | 208.238,00 |
| 20.08.2024 | 82,07 | 82,36 | 81,26 | 81,70 | -0,79% | 116.934,00 |
| 19.08.2024 | 81,95 | 82,61 | 81,76 | 82,35 | 0,04% | 105.995,00 |
| 16.08.2024 | 82,20 | 82,56 | 81,64 | 82,32 | -0,28% | 129.157,00 |
| 15.08.2024 | 82,82 | 83,04 | 82,07 | 82,55 | 0,38% | 160.904,00 |
| 14.08.2024 | 81,15 | 82,73 | 80,94 | 82,24 | 1,22% | 200.402,00 |
| 13.08.2024 | 81,19 | 81,62 | 80,76 | 81,25 | 0,69% | 124.356,00 |
| 12.08.2024 | 80,51 | 80,73 | 79,49 | 80,69 | -0,23% | 246.120,00 |
| 09.08.2024 | 82,12 | 82,12 | 80,37 | 80,88 | -1,19% | 148.580,00 |
| 08.08.2024 | 82,76 | 83,54 | 81,62 | 81,85 | -1,04% | 168.393,00 |
| 07.08.2024 | 82,04 | 83,20 | 81,78 | 82,71 | 0,27% | 213.895,00 |
| 06.08.2024 | 81,76 | 83,53 | 81,50 | 82,49 | 0,89% | 209.326,00 |
| 05.08.2024 | 84,19 | 84,23 | 81,09 | 81,76 | -4,24% | 277.460,00 |
| 02.08.2024 | 83,61 | 85,59 | 83,61 | 85,38 | 1,59% | 221.527,00 |
| 01.08.2024 | 83,32 | 84,18 | 82,37 | 84,04 | 1,83% | 235.245,00 |
| 31.07.2024 | 83,89 | 83,89 | 82,53 | 82,53 | -0,04% | 419.939,00 |
| 30.07.2024 | 81,43 | 82,70 | 81,10 | 82,56 | 1,45% | 122.264,00 |
| 29.07.2024 | 82,53 | 83,03 | 80,88 | 81,38 | -1,49% | 128.642,00 |
| 26.07.2024 | 82,16 | 82,68 | 81,14 | 82,61 | 1,65% | 302.462,00 |
| 25.07.2024 | 81,40 | 82,57 | 80,84 | 81,27 | 0,58% | 299.802,00 |
| 24.07.2024 | 79,95 | 81,44 | 79,78 | 80,80 | 1,33% | 195.818,00 |
| 23.07.2024 | 79,50 | 80,57 | 79,40 | 79,74 | 0,30% | 164.157,00 |
| 22.07.2024 | 79,08 | 79,78 | 78,39 | 79,50 | 0,48% | 124.713,00 |
| 19.07.2024 | 79,65 | 79,76 | 78,58 | 79,12 | -0,63% | 151.770,00 |
| 18.07.2024 | 80,04 | 81,39 | 79,32 | 79,62 | -1,51% | 140.654,00 |
| 17.07.2024 | 79,57 | 81,50 | 79,29 | 80,84 | 2,02% | 186.873,00 |
| 16.07.2024 | 77,79 | 79,41 | 77,55 | 79,24 | 2,78% | 200.782,00 |
| 15.07.2024 | 77,67 | 77,67 | 76,57 | 77,10 | -0,58% | 194.158,00 |
| 12.07.2024 | 76,86 | 78,25 | 76,86 | 77,55 | 1,45% | 144.914,00 |
| 11.07.2024 | 74,84 | 77,17 | 74,61 | 76,44 | 3,75% | 180.695,00 |
| 10.07.2024 | 73,31 | 73,78 | 72,99 | 73,68 | 1,10% | 134.742,00 |
| 09.07.2024 | 72,10 | 73,07 | 72,05 | 72,88 | 0,70% | 137.235,00 |
| 08.07.2024 | 72,77 | 73,23 | 72,37 | 72,37 | -0,39% | 125.116,00 |
| 05.07.2024 | 71,49 | 72,78 | 71,16 | 72,65 | 1,54% | 124.162,00 |
| 03.07.2024 | 72,63 | 72,63 | 71,42 | 71,55 | -1,31% | 71.524,00 |
| 02.07.2024 | 72,90 | 73,63 | 72,49 | 72,50 | -0,67% | 154.410,00 |
| 01.07.2024 | 72,76 | 73,77 | 72,20 | 72,99 | 0,58% | 224.445,00 |
| 28.06.2024 | 72,25 | 72,77 | 71,56 | 72,57 | 0,90% | 899.077,00 |
| 27.06.2024 | 71,98 | 72,26 | 71,59 | 71,92 | 0,17% | 118.636,00 |
| 26.06.2024 | 71,28 | 71,81 | 71,17 | 71,80 | 0,04% | 215.537,00 |
| 25.06.2024 | 72,91 | 72,91 | 71,47 | 71,77 | -1,39% | 144.166,00 |
| 24.06.2024 | 70,79 | 73,20 | 70,79 | 72,78 | 3,03% | 199.031,00 |
| 21.06.2024 | 71,07 | 72,06 | 70,49 | 70,64 | -0,27% | 415.241,00 |
| 20.06.2024 | 70,21 | 70,88 | 70,03 | 70,83 | 0,58% | 200.496,00 |
| 18.06.2024 | 70,21 | 71,13 | 70,16 | 70,42 | 0,17% | 147.521,00 |
| 17.06.2024 | 69,61 | 70,63 | 69,49 | 70,30 | 0,06% | 158.710,00 |
| 14.06.2024 | 69,86 | 70,58 | 69,69 | 70,26 | -0,21% | 133.742,00 |
| 13.06.2024 | 70,31 | 70,85 | 69,46 | 70,41 | 0,04% | 141.422,00 |
| 12.06.2024 | 72,51 | 72,51 | 70,37 | 70,38 | -0,76% | 167.189,00 |
| 11.06.2024 | 70,00 | 71,10 | 69,76 | 70,92 | 0,50% | 160.492,00 |
| 10.06.2024 | 70,39 | 70,98 | 70,14 | 70,57 | -0,24% | 177.246,00 |
| 07.06.2024 | 71,98 | 72,18 | 70,73 | 70,74 | -2,91% | 134.280,00 |
| 06.06.2024 | 72,61 | 73,39 | 72,51 | 72,86 | -0,15% | 152.408,00 |
| 05.06.2024 | 73,43 | 73,53 | 72,92 | 72,97 | -0,64% | 146.495,00 |
| 04.06.2024 | 73,19 | 73,76 | 72,82 | 73,44 | 0,51% | 172.650,00 |
| 03.06.2024 | 73,85 | 74,14 | 72,82 | 73,07 | -0,71% | 179.869,00 |
| 31.05.2024 | 72,20 | 73,95 | 72,17 | 73,59 | 2,45% | 343.896,00 |
| 30.05.2024 | 71,53 | 72,26 | 71,03 | 71,83 | 1,10% | 271.995,00 |
| 29.05.2024 | 71,37 | 71,42 | 70,84 | 71,05 | -1,25% | 196.739,00 |
| 28.05.2024 | 73,96 | 74,07 | 71,82 | 71,95 | -2,89% | 195.618,00 |
| 24.05.2024 | 75,07 | 75,21 | 73,53 | 74,09 | -0,98% | 241.911,00 |
| 23.05.2024 | 76,69 | 76,88 | 74,53 | 74,82 | -2,60% | 176.395,00 |
| 22.05.2024 | 77,72 | 77,86 | 76,54 | 76,82 | -1,26% | 131.480,00 |
| 21.05.2024 | 77,56 | 77,82 | 76,88 | 77,80 | 0,43% | 298.086,00 |
| 20.05.2024 | 78,24 | 78,24 | 77,13 | 77,47 | -1,05% | 147.606,00 |
| 17.05.2024 | 78,59 | 78,74 | 78,10 | 78,29 | -0,65% | 126.051,00 |
| 16.05.2024 | 78,07 | 78,86 | 77,90 | 78,80 | 0,84% | 176.487,00 |
| 15.05.2024 | 78,89 | 78,89 | 77,72 | 78,14 | -0,05% | 178.972,00 |
| 14.05.2024 | 78,72 | 79,43 | 77,73 | 78,18 | 0,27% | 146.951,00 |
| 13.05.2024 | 78,25 | 79,07 | 77,81 | 77,97 | -0,01% | 206.590,00 |
| 10.05.2024 | 78,11 | 78,32 | 77,34 | 77,98 | 0,04% | 308.185,00 |
| 09.05.2024 | 77,00 | 78,14 | 76,47 | 77,95 | 1,87% | 239.233,00 |
| 08.05.2024 | 74,84 | 76,69 | 73,92 | 76,52 | 3,71% | 301.513,00 |
| 07.05.2024 | 74,51 | 74,75 | 73,70 | 73,78 | -0,36% | 277.216,00 |
| 06.05.2024 | 73,61 | 74,08 | 73,18 | 74,05 | 0,71% | 171.862,00 |
| 03.05.2024 | 73,69 | 73,88 | 72,92 | 73,53 | 1,02% | 168.702,00 |
| 02.05.2024 | 72,43 | 72,94 | 71,85 | 72,79 | 0,99% | 218.054,00 |
| 01.05.2024 | 71,21 | 72,87 | 71,20 | 72,08 | 1,75% | 157.224,00 |
| 30.04.2024 | 69,86 | 71,30 | 69,37 | 70,84 | 0,84% | 304.104,00 |
| 29.04.2024 | 70,19 | 70,92 | 70,09 | 70,25 | 0,49% | 139.640,00 |
| 26.04.2024 | 70,27 | 70,68 | 69,67 | 69,91 | -0,57% | 180.375,00 |