76,840$
1,32%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 74,45 | 77,66 | 73,89 | 76,84 | 1,32% | 343.938,00 |
| 06.05.2026 | 75,64 | 76,40 | 75,03 | 75,84 | -0,47% | 258.549,00 |
| 05.05.2026 | 76,03 | 76,80 | 76,03 | 76,20 | 0,17% | 190.283,00 |
| 04.05.2026 | 74,75 | 76,74 | 74,75 | 76,07 | 1,14% | 281.758,00 |
| 01.05.2026 | 75,71 | 76,04 | 74,90 | 75,21 | -0,11% | 262.739,00 |
| 30.04.2026 | 78,11 | 78,53 | 74,81 | 75,29 | -3,31% | 387.430,00 |
| 29.04.2026 | 78,95 | 79,28 | 77,78 | 77,87 | -2,00% | 301.076,00 |
| 28.04.2026 | 80,32 | 81,20 | 79,24 | 79,46 | 0,18% | 273.135,00 |
| 27.04.2026 | 80,09 | 80,39 | 79,28 | 79,32 | -0,11% | 271.917,00 |
| 24.04.2026 | 79,51 | 81,17 | 79,11 | 79,41 | -1,72% | 1.382.858,00 |
| 23.04.2026 | 79,11 | 81,24 | 78,85 | 80,80 | 3,07% | 318.318,00 |
| 22.04.2026 | 77,13 | 78,99 | 77,13 | 78,39 | 0,72% | 272.444,00 |
| 21.04.2026 | 78,71 | 79,19 | 77,75 | 77,83 | -1,13% | 340.005,00 |
| 20.04.2026 | 77,18 | 79,78 | 76,28 | 78,72 | 3,69% | 513.262,00 |
| 17.04.2026 | 75,08 | 76,08 | 74,26 | 75,92 | 0,54% | 1.006.134,00 |
| 16.04.2026 | 74,76 | 75,63 | 74,56 | 75,51 | 0,31% | 289.949,00 |
| 15.04.2026 | 75,26 | 75,56 | 74,53 | 75,28 | -0,76% | 267.163,00 |
| 14.04.2026 | 75,02 | 75,88 | 74,28 | 75,86 | 0,56% | 314.861,00 |
| 13.04.2026 | 78,82 | 78,94 | 75,19 | 75,44 | -5,07% | 592.950,00 |
| 10.04.2026 | 79,36 | 79,92 | 78,92 | 79,47 | 0,26% | 203.751,00 |
| 09.04.2026 | 77,99 | 79,51 | 76,87 | 79,26 | 2,81% | 233.941,00 |
| 08.04.2026 | 77,13 | 77,27 | 75,60 | 77,09 | 0,26% | 279.655,00 |
| 07.04.2026 | 77,00 | 77,63 | 76,70 | 76,89 | 0,13% | 179.855,00 |
| 06.04.2026 | 77,45 | 77,48 | 76,44 | 76,79 | -1,03% | 164.363,00 |
| 02.04.2026 | 76,88 | 77,80 | 76,79 | 77,59 | 1,85% | 205.973,00 |
| 01.04.2026 | 74,79 | 76,36 | 74,79 | 76,18 | 0,74% | 165.248,00 |
| 31.03.2026 | 76,94 | 77,02 | 75,24 | 75,62 | -1,43% | 238.400,00 |
| 30.03.2026 | 75,85 | 76,96 | 75,26 | 76,72 | 2,16% | 292.733,00 |
| 27.03.2026 | 75,18 | 76,22 | 74,34 | 75,10 | 0,19% | 270.874,00 |
| 26.03.2026 | 73,65 | 75,08 | 73,45 | 74,96 | 2,13% | 226.076,00 |
| 25.03.2026 | 74,01 | 74,08 | 72,50 | 73,40 | 0,19% | 251.311,00 |
| 24.03.2026 | 73,54 | 74,98 | 73,19 | 73,26 | -0,42% | 240.836,00 |
| 23.03.2026 | 73,58 | 74,15 | 72,66 | 73,57 | 1,62% | 309.438,00 |
| 20.03.2026 | 73,21 | 73,21 | 71,92 | 72,40 | -0,59% | 1.008.795,00 |
| 19.03.2026 | 72,47 | 73,12 | 72,23 | 72,83 | 0,07% | 211.626,00 |
| 18.03.2026 | 73,77 | 73,94 | 72,59 | 72,78 | -1,93% | 271.426,00 |
| 17.03.2026 | 75,08 | 75,69 | 74,15 | 74,21 | -1,45% | 236.458,00 |
| 16.03.2026 | 75,97 | 76,16 | 74,59 | 75,30 | -0,41% | 181.006,00 |
| 13.03.2026 | 75,47 | 75,63 | 74,31 | 75,61 | 1,57% | 212.606,00 |
| 12.03.2026 | 72,94 | 75,49 | 72,49 | 74,44 | 2,06% | 264.064,00 |
| 11.03.2026 | 73,36 | 73,41 | 72,16 | 72,94 | -0,76% | 214.132,00 |
| 10.03.2026 | 75,31 | 75,31 | 73,48 | 73,50 | -2,87% | 221.640,00 |
| 09.03.2026 | 74,73 | 75,96 | 73,96 | 75,67 | 0,50% | 231.388,00 |
| 06.03.2026 | 74,97 | 75,73 | 74,26 | 75,29 | -0,23% | 238.937,00 |
| 05.03.2026 | 76,60 | 76,90 | 75,42 | 75,46 | -2,19% | 238.270,00 |
| 04.03.2026 | 76,28 | 77,41 | 75,48 | 77,15 | 0,99% | 302.449,00 |
| 03.03.2026 | 74,23 | 76,61 | 73,94 | 76,39 | 2,14% | 213.664,00 |
| 02.03.2026 | 74,59 | 75,45 | 74,23 | 74,79 | 0,35% | 241.230,00 |
| 27.02.2026 | 74,16 | 75,02 | 73,91 | 74,53 | 1,04% | 266.498,00 |
| 26.02.2026 | 74,50 | 74,74 | 73,62 | 73,76 | -0,63% | 229.116,00 |
| 25.02.2026 | 74,13 | 74,28 | 72,29 | 74,23 | 0,41% | 227.624,00 |
| 24.02.2026 | 73,50 | 73,99 | 73,21 | 73,93 | 0,59% | 282.303,00 |
| 23.02.2026 | 72,47 | 73,90 | 72,38 | 73,50 | 0,77% | 315.454,00 |
| 20.02.2026 | 73,85 | 74,09 | 72,60 | 72,94 | -0,73% | 254.927,00 |
| 19.02.2026 | 73,42 | 74,01 | 72,50 | 73,48 | 0,11% | 288.188,00 |
| 18.02.2026 | 74,89 | 74,89 | 73,38 | 73,40 | -1,98% | 250.983,00 |
| 17.02.2026 | 74,89 | 75,59 | 74,50 | 74,88 | -0,01% | 270.464,00 |
| 13.02.2026 | 72,89 | 74,94 | 72,35 | 74,89 | 2,74% | 300.007,00 |
| 12.02.2026 | 71,53 | 73,30 | 71,10 | 72,89 | 2,72% | 277.534,00 |
| 11.02.2026 | 70,62 | 71,70 | 70,55 | 70,96 | -1,11% | 210.416,00 |
| 10.02.2026 | 70,33 | 72,08 | 70,28 | 71,76 | 2,37% | 203.076,00 |
| 09.02.2026 | 70,56 | 70,96 | 69,50 | 70,10 | -0,53% | 261.070,00 |
| 06.02.2026 | 72,22 | 72,46 | 70,40 | 70,47 | -1,89% | 297.888,00 |
| 05.02.2026 | 71,94 | 72,84 | 71,50 | 71,83 | 0,20% | 274.626,00 |
| 04.02.2026 | 71,66 | 72,78 | 71,44 | 71,69 | 0,11% | 196.156,00 |
| 03.02.2026 | 72,38 | 73,08 | 71,12 | 71,61 | -0,65% | 225.223,00 |
| 02.02.2026 | 73,63 | 73,63 | 71,90 | 72,08 | -1,21% | 255.207,00 |
| 30.01.2026 | 72,41 | 73,20 | 71,94 | 72,96 | 0,86% | 387.940,00 |
| 29.01.2026 | 72,44 | 73,57 | 71,85 | 72,34 | 0,15% | 284.227,00 |
| 28.01.2026 | 73,30 | 73,55 | 72,07 | 72,23 | -1,34% | 311.728,00 |
| 27.01.2026 | 73,08 | 74,21 | 72,03 | 73,21 | -0,35% | 227.317,00 |
| 26.01.2026 | 73,61 | 74,31 | 72,91 | 73,47 | -1,55% | 257.531,00 |
| 22.01.2026 | 74,48 | 75,30 | 74,01 | 74,63 | 0,13% | 235.219,00 |
| 21.01.2026 | 75,18 | 75,42 | 74,23 | 74,53 | -0,45% | 265.893,00 |
| 20.01.2026 | 75,38 | 75,78 | 74,44 | 74,87 | -1,45% | 139.845,00 |
| 16.01.2026 | 75,69 | 76,37 | 75,68 | 75,97 | -0,34% | 292.029,00 |
| 15.01.2026 | 75,56 | 76,55 | 75,20 | 76,23 | 0,89% | 165.357,00 |
| 14.01.2026 | 74,16 | 75,56 | 73,71 | 75,56 | 2,36% | 327.730,00 |
| 13.01.2026 | 73,98 | 74,23 | 73,15 | 73,82 | -0,67% | 191.158,00 |
| 12.01.2026 | 73,34 | 75,26 | 73,00 | 74,32 | 1,53% | 194.176,00 |
| 09.01.2026 | 73,22 | 73,36 | 72,50 | 73,20 | 0,41% | 187.599,00 |
| 08.01.2026 | 72,77 | 73,92 | 72,19 | 72,90 | 0,52% | 264.030,00 |
| 07.01.2026 | 72,77 | 73,03 | 71,58 | 72,52 | -0,03% | 227.214,00 |
| 06.01.2026 | 71,60 | 72,78 | 71,51 | 72,54 | 1,28% | 225.959,00 |
| 05.01.2026 | 71,74 | 72,21 | 71,13 | 71,62 | -0,89% | 198.212,00 |
| 02.01.2026 | 72,54 | 72,69 | 71,73 | 72,26 | -0,30% | 217.676,00 |
| 31.12.2025 | 73,10 | 73,26 | 72,40 | 72,48 | -0,86% | 137.544,00 |
| 30.12.2025 | 72,95 | 73,50 | 72,95 | 73,11 | 0,04% | 103.124,00 |
| 29.12.2025 | 73,08 | 73,44 | 72,83 | 73,08 | 0,05% | 127.918,00 |
| 26.12.2025 | 73,75 | 73,75 | 72,83 | 73,04 | -0,71% | 123.643,00 |
| 24.12.2025 | 73,45 | 73,79 | 73,17 | 73,56 | 0,27% | 80.355,00 |
| 23.12.2025 | 73,39 | 73,82 | 73,07 | 73,36 | -0,43% | 136.912,00 |
| 22.12.2025 | 72,74 | 73,93 | 72,61 | 73,68 | 0,82% | 170.619,00 |
| 19.12.2025 | 73,97 | 73,97 | 72,65 | 73,08 | -1,19% | 894.091,00 |
| 18.12.2025 | 74,12 | 74,40 | 73,50 | 73,96 | -0,22% | 209.883,00 |
| 17.12.2025 | 73,44 | 74,69 | 73,39 | 74,12 | 0,53% | 199.353,00 |
| 16.12.2025 | 73,85 | 74,18 | 73,16 | 73,73 | -0,32% | 221.772,00 |
| 15.12.2025 | 73,95 | 74,45 | 73,01 | 73,97 | 0,03% | 288.340,00 |
| 12.12.2025 | 73,19 | 74,36 | 73,07 | 73,95 | 1,43% | 253.939,00 |
| 11.12.2025 | 72,83 | 73,91 | 72,55 | 72,91 | 0,30% | 256.256,00 |