64,700€
1,33%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,45 | 64,70 | 63,40 | 64,55 | 1,10% | 52,00 |
| 18.04.2024 | 62,60 | 64,00 | 62,55 | 63,85 | 2,08% | 183,00 |
| 17.04.2024 | 63,10 | 63,55 | 62,55 | 62,55 | -0,16% | 440,00 |
| 16.04.2024 | 64,05 | 64,05 | 61,75 | 62,65 | -1,03% | 181,00 |
| 15.04.2024 | 64,30 | 64,45 | 62,55 | 63,30 | -1,02% | 709,00 |
| 12.04.2024 | 64,45 | 64,55 | 63,90 | 63,95 | -0,93% | 75,00 |
| 11.04.2024 | 64,35 | 64,55 | 64,35 | 64,55 | 0,16% | 37,00 |
| 10.04.2024 | 64,85 | 64,85 | 63,90 | 64,45 | -1,75% | 360,00 |
| 09.04.2024 | 64,20 | 65,60 | 64,20 | 65,60 | 1,00% | 11,00 |
| 08.04.2024 | 64,80 | 65,10 | 64,00 | 64,95 | 0,70% | 146,00 |
| 05.04.2024 | 65,65 | 65,65 | 63,85 | 64,50 | -0,85% | 54,00 |
| 04.04.2024 | 63,80 | 65,20 | 63,80 | 65,05 | 0,93% | 364,00 |
| 03.04.2024 | 65,35 | 65,40 | 64,45 | 64,45 | -0,92% | 394,00 |
| 02.04.2024 | 67,20 | 67,20 | 65,05 | 65,05 | -2,62% | 347,00 |
| 28.03.2024 | 66,85 | 67,10 | 66,45 | 66,80 | 0,07% | 232,00 |
| 27.03.2024 | 65,20 | 66,75 | 65,20 | 66,75 | 3,41% | 246,00 |
| 26.03.2024 | 64,75 | 65,15 | 64,55 | 64,55 | -0,77% | 515,00 |
| 25.03.2024 | 65,40 | 66,10 | 65,05 | 65,05 | -1,81% | 610,00 |
| 22.03.2024 | 66,35 | 66,35 | 66,25 | 66,25 | 1,07% | 43,00 |
| 21.03.2024 | 65,35 | 65,55 | 65,20 | 65,55 | -0,38% | 16,00 |
| 20.03.2024 | 64,75 | 65,80 | 64,75 | 65,80 | 1,78% | 113,00 |
| 19.03.2024 | 65,05 | 65,30 | 64,65 | 64,65 | 0,39% | 211,00 |
| 18.03.2024 | 65,75 | 66,20 | 64,35 | 64,40 | -1,90% | 300,00 |
| 15.03.2024 | 66,20 | 66,35 | 65,65 | 65,65 | 0,77% | 35,00 |
| 14.03.2024 | 66,50 | 67,10 | 65,00 | 65,15 | -3,34% | 830,00 |
| 13.03.2024 | 67,20 | 67,40 | 67,20 | 67,40 | 0,82% | 81,00 |
| 12.03.2024 | 67,90 | 67,90 | 66,65 | 66,85 | -1,69% | 130,00 |
| 11.03.2024 | 66,45 | 68,10 | 66,45 | 68,00 | 3,03% | 194,00 |
| 08.03.2024 | 65,95 | 66,00 | 64,90 | 66,00 | 1,07% | 758,00 |
| 07.03.2024 | 65,85 | 66,35 | 65,25 | 65,30 | -1,36% | 167,00 |
| 06.03.2024 | 66,05 | 66,50 | 65,20 | 66,20 | 0,30% | 189,00 |
| 05.03.2024 | 67,00 | 67,35 | 66,00 | 66,00 | -0,53% | 267,00 |
| 04.03.2024 | 65,50 | 66,45 | 65,40 | 66,35 | -0,08% | 375,00 |
| 01.03.2024 | 66,55 | 66,55 | 65,50 | 66,40 | -0,08% | 259,00 |
| 29.02.2024 | 64,70 | 67,00 | 64,70 | 66,45 | 0,99% | 267,00 |
| 28.02.2024 | 65,60 | 65,80 | 64,40 | 65,80 | -0,45% | 534,00 |
| 27.02.2024 | 65,90 | 66,90 | 65,85 | 66,10 | -0,83% | 202,00 |
| 26.02.2024 | 67,10 | 67,10 | 65,90 | 66,65 | -0,67% | 233,00 |
| 23.02.2024 | 68,65 | 68,65 | 67,05 | 67,10 | -1,61% | 233,00 |
| 22.02.2024 | 68,85 | 68,85 | 68,20 | 68,20 | -3,23% | 60,00 |
| 21.02.2024 | 70,50 | 71,25 | 70,33 | 70,48 | -0,11% | - |
| 20.02.2024 | 71,75 | 71,75 | 70,55 | 70,55 | 0,71% | 25,00 |
| 19.02.2024 | 71,40 | 71,40 | 69,95 | 70,05 | -1,89% | 456,00 |
| 16.02.2024 | 70,75 | 71,40 | 70,75 | 71,40 | 0,35% | 244,00 |
| 15.02.2024 | 70,50 | 71,15 | 69,40 | 71,15 | 3,12% | 65,00 |
| 14.02.2024 | 70,20 | 70,20 | 68,75 | 69,00 | 0,07% | 245,00 |
| 13.02.2024 | 71,90 | 71,90 | 68,95 | 68,95 | -2,61% | 198,00 |
| 12.02.2024 | 69,35 | 71,15 | 69,35 | 70,80 | 1,14% | 368,00 |
| 09.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,38% | 130,00 |
| 08.02.2024 | 68,90 | 69,45 | 68,90 | 69,05 | -0,50% | 265,00 |
| 07.02.2024 | 69,40 | 70,35 | 69,40 | 69,40 | -0,64% | 181,00 |
| 06.02.2024 | 69,00 | 69,85 | 68,80 | 69,85 | 0,00% | 251,00 |
| 05.02.2024 | 69,85 | 70,30 | 69,00 | 69,85 | 0,07% | 196,00 |
| 02.02.2024 | 70,25 | 70,25 | 69,80 | 69,80 | -0,29% | 102,00 |
| 01.02.2024 | 69,70 | 70,00 | 69,25 | 70,00 | 0,21% | 169,00 |
| 31.01.2024 | 70,00 | 70,00 | 69,85 | 69,85 | 0,43% | 67,00 |
| 30.01.2024 | 70,40 | 70,40 | 69,10 | 69,55 | 0,14% | 166,00 |
| 29.01.2024 | 69,70 | 69,90 | 68,90 | 69,45 | -0,64% | 494,00 |
| 26.01.2024 | 70,40 | 70,40 | 69,20 | 69,90 | 0,43% | 67,00 |
| 25.01.2024 | 68,75 | 69,60 | 68,75 | 69,60 | 0,14% | 9,00 |
| 24.01.2024 | 71,15 | 71,15 | 69,45 | 69,50 | -2,39% | 117,00 |
| 23.01.2024 | 71,75 | 71,75 | 70,95 | 71,20 | -0,90% | 39,00 |
| 22.01.2024 | 70,90 | 71,90 | 70,00 | 71,85 | 2,64% | 82,00 |
| 19.01.2024 | 70,45 | 70,70 | 70,00 | 70,00 | -0,85% | 141,00 |
| 18.01.2024 | 70,90 | 70,90 | 70,60 | 70,60 | -0,28% | 161,00 |
| 17.01.2024 | 71,55 | 71,55 | 70,50 | 70,80 | -3,74% | 176,00 |
| 16.01.2024 | 72,05 | 73,65 | 72,05 | 73,55 | 2,15% | 250,00 |
| 15.01.2024 | 72,00 | 72,00 | 71,20 | 72,00 | 0,49% | 93,00 |
| 12.01.2024 | 71,20 | 71,65 | 70,90 | 71,65 | 2,36% | 52,00 |
| 11.01.2024 | 71,50 | 72,55 | 70,00 | 70,00 | -2,30% | 856,00 |
| 10.01.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,00% | 150,00 |
| 09.01.2024 | 70,65 | 71,90 | 70,65 | 71,65 | 1,13% | 153,00 |
| 08.01.2024 | 69,80 | 70,85 | 69,40 | 70,85 | 0,71% | 1.538,00 |
| 05.01.2024 | 71,05 | 72,20 | 70,35 | 70,35 | -2,29% | 457,00 |
| 04.01.2024 | 72,20 | 73,30 | 72,00 | 72,00 | -2,77% | 167,00 |
| 03.01.2024 | 72,80 | 74,05 | 72,80 | 74,05 | 0,68% | 168,00 |
| 02.01.2024 | 72,45 | 73,60 | 72,40 | 73,55 | 0,68% | 255,00 |
| 29.12.2023 | 73,05 | 73,05 | 73,05 | 73,05 | -0,68% | 1,00 |
| 28.12.2023 | 73,55 | 73,70 | 72,55 | 73,55 | 0,82% | 334,00 |
| 27.12.2023 | 74,55 | 74,55 | 72,95 | 72,95 | -2,21% | 348,00 |
| 22.12.2023 | 73,15 | 74,60 | 73,15 | 74,60 | 0,81% | 97,00 |
| 21.12.2023 | 73,95 | 74,65 | 73,65 | 74,00 | -1,14% | 352,00 |
| 20.12.2023 | 75,15 | 75,35 | 74,85 | 74,85 | -0,13% | 338,00 |
| 19.12.2023 | 75,05 | 76,00 | 74,95 | 74,95 | 0,94% | 86,00 |
| 18.12.2023 | 75,90 | 75,90 | 74,25 | 74,25 | -1,13% | 44,00 |
| 15.12.2023 | 77,05 | 77,05 | 75,10 | 75,10 | -3,59% | 63,00 |
| 14.12.2023 | 76,95 | 78,20 | 76,60 | 77,90 | 2,16% | 242,00 |
| 13.12.2023 | 75,25 | 76,35 | 75,25 | 76,25 | 1,06% | 30,00 |
| 12.12.2023 | 75,10 | 75,45 | 75,10 | 75,45 | -0,26% | 58,00 |
| 11.12.2023 | 76,30 | 76,35 | 75,65 | 75,65 | 0,00% | 211,00 |
| 08.12.2023 | 75,90 | 75,90 | 75,65 | 75,65 | -1,05% | 58,00 |
| 07.12.2023 | 76,90 | 76,90 | 75,30 | 76,45 | -1,04% | 117,00 |
| 06.12.2023 | 76,45 | 77,25 | 76,45 | 77,25 | 1,78% | 183,00 |
| 05.12.2023 | 75,85 | 76,95 | 75,85 | 75,90 | 0,86% | 154,00 |
| 04.12.2023 | 75,35 | 75,35 | 74,20 | 75,25 | 2,24% | 96,00 |
| 01.12.2023 | 74,00 | 74,50 | 72,60 | 73,60 | -0,14% | 141,00 |
| 30.11.2023 | 71,95 | 73,70 | 71,95 | 73,70 | 2,08% | 94,00 |
| 29.11.2023 | 72,20 | 72,90 | 72,20 | 72,20 | -1,30% | 67,00 |
| 28.11.2023 | 74,00 | 74,00 | 73,15 | 73,15 | -0,81% | 150,00 |
| 27.11.2023 | 74,60 | 74,60 | 73,20 | 73,75 | -0,47% | 355,00 |