75,670$
0,50%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,36% | 282.303,00 |
| 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 |
| 10.12.2025 | 72,00 | 73,21 | 71,75 | 72,69 | 1,16% | 310.251,00 |
| 09.12.2025 | 72,54 | 72,81 | 71,34 | 71,86 | 0,08% | 245.198,00 |
| 08.12.2025 | 73,00 | 73,34 | 71,74 | 71,80 | -1,87% | 206.022,00 |
| 05.12.2025 | 72,74 | 73,59 | 72,14 | 73,17 | 1,01% | 249.211,00 |
| 04.12.2025 | 72,94 | 73,35 | 72,30 | 72,44 | -0,71% | 147.924,00 |
| 03.12.2025 | 73,75 | 74,00 | 72,39 | 72,96 | 0,10% | 153.692,00 |
| 02.12.2025 | 73,62 | 74,03 | 72,65 | 72,89 | -0,76% | 220.002,00 |
| 01.12.2025 | 73,11 | 74,31 | 73,10 | 73,45 | -0,43% | 373.543,00 |
| 28.11.2025 | 74,20 | 74,23 | 73,30 | 73,77 | -0,35% | 119.104,00 |
| 26.11.2025 | 74,06 | 74,86 | 74,03 | 74,03 | -0,30% | 385.459,00 |
| 25.11.2025 | 72,53 | 75,01 | 72,53 | 74,25 | 1,30% | 331.311,00 |
| 24.11.2025 | 73,43 | 73,68 | 72,92 | 73,30 | 1,99% | 382.565,00 |
| 20.11.2025 | 71,79 | 72,30 | 71,18 | 71,87 | 0,52% | 352.057,00 |
| 19.11.2025 | 73,00 | 73,00 | 71,20 | 71,50 | -1,19% | 239.229,00 |
| 18.11.2025 | 74,34 | 74,34 | 72,24 | 72,36 | -1,95% | 271.342,00 |
| 17.11.2025 | 74,65 | 74,96 | 73,51 | 73,80 | -1,69% | 280.241,00 |
| 13.11.2025 | 74,83 | 75,54 | 74,34 | 75,07 | -0,15% | 308.635,00 |
| 12.11.2025 | 75,70 | 75,89 | 74,99 | 75,18 | -0,90% | 254.776,00 |
| 11.11.2025 | 75,49 | 76,51 | 75,01 | 75,86 | 1,12% | 220.630,00 |
| 10.11.2025 | 74,01 | 75,12 | 73,44 | 75,02 | 0,24% | 238.842,00 |
| 07.11.2025 | 75,48 | 76,23 | 74,39 | 74,84 | -0,12% | 312.063,00 |
| 06.11.2025 | 74,57 | 77,02 | 74,57 | 74,93 | 1,16% | 446.551,00 |
| 05.11.2025 | 74,31 | 75,49 | 73,65 | 74,07 | -0,68% | 479.335,00 |
| 04.11.2025 | 72,33 | 74,82 | 71,76 | 74,58 | 4,02% | 744.861,00 |
| 03.11.2025 | 70,76 | 71,81 | 69,45 | 71,70 | 0,55% | 351.249,00 |
| 31.10.2025 | 71,52 | 71,85 | 70,35 | 71,31 | -0,38% | 512.629,00 |
| 30.10.2025 | 72,97 | 73,34 | 71,27 | 71,58 | -1,47% | 301.733,00 |
| 29.10.2025 | 74,19 | 75,05 | 72,23 | 72,65 | -3,66% | 325.528,00 |
| 28.10.2025 | 76,06 | 76,06 | 74,10 | 75,41 | -0,91% | 266.135,00 |
| 27.10.2025 | 75,87 | 76,69 | 74,26 | 76,10 | -0,13% | 309.815,00 |
| 24.10.2025 | 77,03 | 77,03 | 75,88 | 76,20 | -0,46% | 184.360,00 |
| 23.10.2025 | 76,49 | 76,67 | 75,19 | 76,55 | 0,41% | 318.767,00 |
| 22.10.2025 | 76,27 | 77,30 | 75,83 | 76,24 | -0,24% | 222.933,00 |
| 21.10.2025 | 76,90 | 76,90 | 75,20 | 76,42 | -0,82% | 370.763,00 |
| 20.10.2025 | 75,72 | 77,28 | 75,24 | 77,05 | 2,09% | 230.576,00 |
| 17.10.2025 | 75,32 | 75,86 | 75,05 | 75,47 | 0,27% | 309.756,00 |
| 16.10.2025 | 75,24 | 76,00 | 74,72 | 75,27 | -0,08% | 251.698,00 |
| 15.10.2025 | 74,31 | 75,50 | 73,57 | 75,33 | 1,63% | 190.730,00 |
| 14.10.2025 | 73,65 | 74,78 | 73,26 | 74,12 | 1,34% | 239.611,00 |
| 13.10.2025 | 73,93 | 74,63 | 72,99 | 73,14 | -1,77% | 247.030,00 |
| 10.10.2025 | 73,23 | 74,52 | 73,04 | 74,46 | 1,68% | 287.276,00 |
| 09.10.2025 | 72,29 | 73,26 | 72,10 | 73,23 | 1,27% | 234.146,00 |
| 08.10.2025 | 71,84 | 72,50 | 71,30 | 72,31 | 1,02% | 217.019,00 |