72,425€
-0,58%
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 | 73,03 | 73,43 | 72,50 | 72,88 | 0,03% | 75,00 |
| 05.10.2026 | 74,30 | 74,30 | 72,70 | 72,85 | -0,27% | 269,00 |
| 02.10.2026 | 71,90 | 73,05 | 71,90 | 73,05 | 0,21% | 181,00 |
| 01.10.2026 | 73,50 | 73,50 | 72,25 | 72,90 | 0,62% | 39,00 |
| 30.09.2026 | 74,05 | 74,05 | 71,50 | 72,45 | 1,83% | 412,00 |
| 29.09.2026 | 71,15 | 71,15 | 71,15 | 71,15 | -1,32% | 135,00 |
| 28.09.2026 | 71,85 | 73,05 | 71,85 | 72,10 | 0,00% | 59,00 |
| 25.09.2026 | 72,10 | 72,10 | 72,00 | 72,10 | -0,48% | 136,00 |
| 24.09.2026 | 72,45 | 72,45 | 72,45 | 72,45 | 0,21% | 1,00 |
| 23.09.2026 | 74,45 | 74,45 | 72,30 | 72,30 | -2,30% | 201,00 |
| 22.09.2026 | 74,05 | 74,35 | 74,00 | 74,00 | -0,54% | 59,00 |
| 21.09.2026 | 74,35 | 75,50 | 74,35 | 74,40 | -0,27% | 233,00 |
| 18.09.2026 | 76,30 | 76,30 | 74,60 | 74,60 | -1,32% | 77,00 |
| 17.09.2026 | 76,20 | 76,20 | 75,05 | 75,60 | -0,72% | 29,00 |
| 16.09.2026 | 74,45 | 76,15 | 74,45 | 76,15 | 0,86% | 2,00 |
| 15.09.2026 | 75,75 | 76,05 | 74,65 | 75,50 | -0,26% | 259,00 |
| 14.09.2026 | 74,15 | 75,70 | 74,15 | 75,70 | -0,62% | 755,00 |
| 11.09.2026 | 75,63 | 76,18 | 75,60 | 76,18 | 0,30% | - |
| 10.09.2026 | 75,55 | 76,15 | 75,35 | 75,95 | 0,60% | 75,00 |
| 09.09.2026 | 76,80 | 77,10 | 75,45 | 75,50 | 0,27% | 266,00 |
| 08.09.2026 | 75,25 | 76,20 | 75,25 | 75,30 | -1,44% | 9,00 |
| 07.09.2026 | 76,60 | 76,60 | 76,40 | 76,40 | -1,48% | 176,00 |
| 04.09.2026 | 76,55 | 77,60 | 76,55 | 77,55 | -0,45% | 104,00 |
| 03.09.2026 | 75,70 | 77,90 | 75,70 | 77,90 | 1,37% | 5,00 |
| 02.09.2026 | 76,45 | 76,85 | 75,75 | 76,85 | 0,65% | 25,00 |
| 01.09.2026 | 77,60 | 77,60 | 76,35 | 76,35 | -1,55% | 58,00 |
| 31.08.2026 | 77,90 | 78,00 | 76,30 | 77,55 | -0,32% | 318,00 |
| 28.08.2026 | 76,95 | 77,80 | 75,85 | 77,80 | 1,24% | 53,00 |
| 27.08.2026 | 76,70 | 77,05 | 76,10 | 76,85 | -0,71% | 856,00 |
| 26.08.2026 | 76,85 | 78,00 | 76,60 | 77,40 | 0,58% | 415,00 |
| 25.08.2026 | 77,60 | 79,10 | 76,95 | 76,95 | -1,41% | 216,00 |
| 24.08.2026 | 76,40 | 78,05 | 75,45 | 78,05 | 2,29% | 250,00 |
| 21.08.2026 | 75,85 | 76,95 | 75,60 | 76,30 | -1,61% | 31,00 |
| 20.08.2026 | 77,00 | 77,60 | 76,60 | 77,55 | 0,58% | 58,00 |
| 19.08.2026 | 76,20 | 77,10 | 76,20 | 77,10 | -0,84% | 56,00 |
| 18.08.2026 | 75,25 | 77,75 | 75,25 | 77,75 | 3,12% | 13,00 |
| 17.08.2026 | 75,70 | 76,85 | 74,95 | 75,40 | -2,27% | 284,00 |
| 14.08.2026 | 77,30 | 77,30 | 76,00 | 77,15 | 0,00% | 94,00 |
| 13.08.2026 | 77,00 | 77,25 | 77,00 | 77,15 | 1,38% | 32,00 |
| 12.08.2026 | 75,45 | 76,50 | 75,25 | 76,10 | 1,20% | 49,00 |
| 11.08.2026 | 75,15 | 76,30 | 74,75 | 75,20 | 0,00% | 91,00 |
| 10.08.2026 | 75,75 | 76,10 | 75,00 | 75,20 | 0,40% | 151,00 |
| 07.08.2026 | 74,85 | 74,90 | 73,75 | 74,90 | 1,35% | 29,00 |
| 06.08.2026 | 74,25 | 75,90 | 73,90 | 73,90 | 0,82% | 24,00 |
| 05.08.2026 | 73,45 | 74,40 | 72,95 | 73,30 | 1,38% | 946,00 |
| 04.08.2026 | 74,35 | 74,55 | 72,30 | 72,30 | -3,79% | 60,00 |
| 03.08.2026 | 75,20 | 75,55 | 74,10 | 75,15 | 0,13% | 125,00 |
| 31.07.2026 | 75,75 | 75,75 | 75,05 | 75,05 | -0,33% | 29,00 |
| 30.07.2026 | 76,35 | 76,35 | 75,30 | 75,30 | -2,14% | 25,00 |
| 29.07.2026 | 76,60 | 77,85 | 76,60 | 76,95 | -2,22% | 4,00 |
| 28.07.2026 | 75,20 | 78,80 | 75,20 | 78,70 | 3,96% | 375,00 |
| 27.07.2026 | 75,80 | 76,45 | 75,40 | 75,70 | -1,43% | 235,00 |
| 24.07.2026 | 76,45 | 77,55 | 76,10 | 76,80 | 0,72% | 94,00 |
| 23.07.2026 | 76,40 | 77,00 | 75,45 | 76,25 | 0,93% | 119,00 |
| 22.07.2026 | 75,20 | 76,30 | 75,20 | 75,55 | -0,33% | 42,00 |
| 21.07.2026 | 77,20 | 77,20 | 75,80 | 75,80 | -2,26% | 260,00 |
| 20.07.2026 | 77,40 | 78,50 | 77,05 | 77,55 | 0,65% | 400,00 |
| 17.07.2026 | 77,05 | 78,00 | 77,05 | 77,05 | 1,38% | 269,00 |
| 16.07.2026 | 74,25 | 76,00 | 74,25 | 76,00 | 1,40% | 383,00 |
| 15.07.2026 | 74,90 | 74,95 | 74,00 | 74,95 | 0,00% | 73,00 |
| 14.07.2026 | 74,75 | 74,95 | 74,75 | 74,95 | 0,00% | 109,00 |
| 13.07.2026 | 74,70 | 75,70 | 74,15 | 74,95 | 1,08% | 199,00 |
| 10.07.2026 | 72,75 | 74,25 | 72,75 | 74,15 | 1,78% | 75,00 |
| 09.07.2026 | 72,65 | 73,70 | 72,65 | 72,85 | -1,29% | 52,00 |
| 08.07.2026 | 73,20 | 73,80 | 71,75 | 73,80 | -1,67% | 74,00 |
| 07.07.2026 | 73,40 | 75,20 | 73,40 | 75,05 | 3,37% | 109,00 |
| 06.07.2026 | 73,70 | 74,85 | 72,55 | 72,60 | -1,29% | 210,00 |
| 03.07.2026 | 73,65 | 74,45 | 73,45 | 73,55 | -1,08% | 104,00 |
| 02.07.2026 | 73,70 | 74,35 | 72,55 | 74,35 | 0,81% | 152,00 |
| 01.07.2026 | 72,75 | 73,75 | 72,75 | 73,75 | 0,89% | 60,00 |
| 30.06.2026 | 72,65 | 73,45 | 72,45 | 73,10 | 1,60% | 275,00 |
| 29.06.2026 | 73,60 | 73,85 | 71,45 | 71,95 | -0,07% | 462,00 |
| 26.06.2026 | 71,15 | 72,00 | 71,15 | 72,00 | 3,23% | 502,00 |
| 25.06.2026 | 70,90 | 71,00 | 69,75 | 69,75 | -0,36% | 72,00 |
| 24.06.2026 | 69,00 | 70,35 | 69,00 | 70,00 | 1,08% | 498,00 |
| 23.06.2026 | 67,95 | 69,75 | 67,95 | 69,25 | 1,54% | 152,00 |
| 22.06.2026 | 66,55 | 68,20 | 66,55 | 68,20 | 2,56% | 479,00 |
| 19.06.2026 | 66,70 | 67,45 | 66,50 | 66,50 | -2,06% | 181,00 |
| 18.06.2026 | 66,55 | 68,05 | 66,55 | 67,90 | 1,72% | 207,00 |
| 17.06.2026 | 67,55 | 67,75 | 66,60 | 66,75 | -1,48% | 68,00 |
| 16.06.2026 | 67,55 | 67,75 | 66,50 | 67,75 | 0,97% | 23,00 |
| 15.06.2026 | 68,10 | 68,15 | 66,15 | 67,10 | 0,37% | 341,00 |
| 12.06.2026 | 67,00 | 68,00 | 66,70 | 66,85 | 0,45% | 417,00 |
| 11.06.2026 | 67,85 | 68,85 | 66,55 | 66,55 | -3,76% | 159,00 |
| 10.06.2026 | 67,95 | 69,50 | 67,85 | 69,15 | 0,66% | 1.046,00 |
| 09.06.2026 | 67,90 | 69,30 | 67,90 | 68,70 | 1,78% | 318,00 |
| 08.06.2026 | 68,20 | 68,95 | 66,75 | 67,50 | -0,81% | 1.417,00 |
| 05.06.2026 | 66,05 | 68,40 | 66,05 | 68,05 | 3,03% | 450,00 |
| 04.06.2026 | 66,30 | 66,30 | 66,05 | 66,05 | -0,38% | 37,00 |
| 03.06.2026 | 66,05 | 67,15 | 66,05 | 66,30 | 0,99% | 131,00 |
| 02.06.2026 | 65,00 | 65,90 | 65,00 | 65,65 | -0,30% | 52,00 |
| 01.06.2026 | 66,80 | 67,10 | 65,85 | 65,85 | -1,27% | 86,00 |
| 29.05.2026 | 65,20 | 66,70 | 65,20 | 66,70 | 0,23% | 87,00 |
| 28.05.2026 | 65,70 | 66,70 | 65,70 | 66,55 | 0,60% | 13,00 |
| 27.05.2026 | 65,90 | 66,15 | 64,55 | 66,15 | 0,00% | 86,00 |
| 26.05.2026 | 66,00 | 66,15 | 65,30 | 66,15 | -1,05% | 133,00 |
| 25.05.2026 | 65,90 | 66,90 | 65,90 | 66,85 | 2,30% | 44,00 |
| 22.05.2026 | 65,35 | 65,35 | 65,35 | 65,35 | -0,76% | 66,00 |
| 21.05.2026 | 65,75 | 65,85 | 64,85 | 65,85 | 0,77% | 34,00 |
| 20.05.2026 | 64,60 | 66,20 | 64,60 | 65,35 | -1,51% | 449,00 |