68,850€
2,38%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 67,68 | 69,28 | 66,03 | 69,25 | 2,97% | - |
| 10.04.2025 | 67,80 | 67,80 | 67,25 | 67,25 | -1,39% | - |
| 09.04.2025 | 66,20 | 68,20 | 66,20 | 68,20 | 1,19% | 60,00 |
| 08.04.2025 | 69,25 | 71,50 | 67,40 | 67,40 | -1,32% | 5,00 |
| 07.04.2025 | 68,80 | 68,80 | 68,30 | 68,30 | -4,34% | 59,00 |
| 04.04.2025 | 71,15 | 71,40 | 71,15 | 71,40 | -0,42% | - |
| 03.04.2025 | 68,95 | 71,70 | 68,95 | 71,70 | 0,84% | 30,00 |
| 02.04.2025 | 72,25 | 72,25 | 71,10 | 71,10 | -1,93% | - |
| 01.04.2025 | 72,20 | 72,50 | 72,20 | 72,50 | 0,00% | - |
| 31.03.2025 | 72,25 | 73,60 | 72,25 | 72,50 | 2,11% | 45,00 |
| 28.03.2025 | 70,15 | 71,00 | 70,15 | 71,00 | 1,43% | - |
| 27.03.2025 | 69,90 | 70,65 | 69,90 | 70,00 | 0,07% | 20,00 |
| 26.03.2025 | 68,50 | 69,95 | 68,50 | 69,95 | 2,04% | - |
| 25.03.2025 | 68,70 | 68,70 | 68,55 | 68,55 | -1,44% | - |
| 24.03.2025 | 70,50 | 70,85 | 69,55 | 69,55 | 0,29% | 189,00 |
| 21.03.2025 | 69,30 | 69,35 | 69,30 | 69,35 | 0,07% | - |
| 20.03.2025 | 70,15 | 70,15 | 69,30 | 69,30 | -0,86% | - |
| 19.03.2025 | 70,30 | 70,30 | 69,35 | 69,90 | -0,14% | 31,00 |
| 18.03.2025 | 70,70 | 70,70 | 70,00 | 70,00 | -2,78% | - |
| 17.03.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,55% | - |
| 14.03.2025 | 71,70 | 72,40 | 71,70 | 72,40 | 1,26% | - |
| 13.03.2025 | 70,80 | 71,50 | 70,80 | 71,50 | 0,92% | - |
| 12.03.2025 | 73,10 | 73,10 | 70,35 | 70,85 | -2,81% | 20,00 |
| 11.03.2025 | 74,25 | 74,25 | 72,90 | 72,90 | -1,49% | 36,00 |
| 10.03.2025 | 72,50 | 74,00 | 72,50 | 74,00 | 1,37% | - |
| 07.03.2025 | 71,45 | 73,00 | 71,45 | 73,00 | 1,74% | - |
| 06.03.2025 | 70,95 | 71,75 | 70,60 | 71,75 | 0,42% | 188,00 |
| 05.03.2025 | 72,75 | 72,75 | 71,45 | 71,45 | -2,52% | - |
| 04.03.2025 | 74,00 | 74,00 | 73,30 | 73,30 | -0,88% | - |
| 03.03.2025 | 72,95 | 73,95 | 72,95 | 73,95 | 1,09% | - |
| 28.02.2025 | 72,65 | 73,15 | 72,65 | 73,15 | 0,21% | - |
| 27.02.2025 | 72,80 | 73,00 | 72,80 | 73,00 | -0,21% | - |
| 26.02.2025 | 73,45 | 73,45 | 73,15 | 73,15 | -0,68% | - |
| 25.02.2025 | 71,55 | 73,65 | 71,55 | 73,65 | 1,94% | - |
| 24.02.2025 | 71,45 | 72,25 | 71,45 | 72,25 | 1,55% | - |
| 21.02.2025 | 71,15 | 71,15 | 71,15 | 71,15 | -0,70% | - |
| 20.02.2025 | 70,70 | 71,65 | 70,70 | 71,65 | 0,21% | 368,00 |
| 19.02.2025 | 71,15 | 71,50 | 71,15 | 71,50 | 0,00% | - |
| 18.02.2025 | 69,90 | 71,50 | 69,90 | 71,50 | 1,78% | 150,00 |
| 17.02.2025 | 70,55 | 70,55 | 70,25 | 70,25 | 0,50% | - |
| 14.02.2025 | 71,10 | 71,10 | 69,90 | 69,90 | -2,17% | - |
| 13.02.2025 | 70,60 | 71,45 | 70,60 | 71,45 | 0,42% | - |
| 12.02.2025 | 71,70 | 71,70 | 71,15 | 71,15 | -1,04% | - |
| 11.02.2025 | 70,45 | 71,90 | 70,45 | 71,90 | 2,28% | 30,00 |
| 10.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,00% | - |
| 07.02.2025 | 70,10 | 70,30 | 70,10 | 70,30 | 0,29% | - |
| 06.02.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,50% | - |
| 05.02.2025 | 69,20 | 69,75 | 69,20 | 69,75 | 0,22% | - |
| 04.02.2025 | 69,80 | 69,80 | 69,60 | 69,60 | -0,50% | 2,00 |
| 03.02.2025 | 71,40 | 71,40 | 69,95 | 69,95 | -1,96% | 100,00 |
| 31.01.2025 | 70,50 | 71,35 | 70,50 | 71,35 | 1,21% | 40,00 |
| 30.01.2025 | 70,20 | 70,50 | 70,20 | 70,50 | 0,14% | 30,00 |
| 29.01.2025 | 71,25 | 71,25 | 70,40 | 70,40 | -1,33% | - |
| 28.01.2025 | 70,95 | 71,35 | 70,95 | 71,35 | 6,25% | - |
| 27.01.2025 | 67,15 | 67,15 | 67,15 | 67,15 | -1,03% | - |
| 24.01.2025 | 68,95 | 68,95 | 67,85 | 67,85 | -1,38% | - |
| 23.01.2025 | 68,95 | 68,95 | 68,80 | 68,80 | 0,51% | - |
| 22.01.2025 | 71,25 | 71,25 | 68,45 | 68,45 | -4,33% | - |
| 21.01.2025 | 71,85 | 71,85 | 71,55 | 71,55 | -0,63% | - |
| 20.01.2025 | 72,10 | 72,10 | 72,00 | 72,00 | -0,48% | 15,00 |
| 17.01.2025 | 72,90 | 72,90 | 72,35 | 72,35 | -0,69% | - |
| 16.01.2025 | 71,25 | 72,85 | 71,25 | 72,85 | 1,96% | - |
| 15.01.2025 | 69,50 | 71,45 | 69,50 | 71,45 | 2,66% | - |
| 14.01.2025 | 69,40 | 70,55 | 69,40 | 69,60 | 1,46% | 90,00 |
| 13.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,44% | - |
| 10.01.2025 | 70,25 | 70,25 | 68,90 | 68,90 | -1,29% | - |
| 09.01.2025 | 70,10 | 70,10 | 69,80 | 69,80 | -0,57% | - |
| 08.01.2025 | 70,25 | 70,25 | 70,20 | 70,20 | 0,14% | - |
| 07.01.2025 | 70,95 | 70,95 | 70,10 | 70,10 | -4,88% | - |
| 06.01.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,74% | - |
| 03.01.2025 | 74,25 | 74,25 | 74,25 | 74,25 | 0,13% | - |
| 02.01.2025 | 74,60 | 74,60 | 74,15 | 74,15 | 0,34% | - |
| 30.12.2024 | 74,50 | 74,50 | 73,90 | 73,90 | -0,54% | 4,00 |
| 27.12.2024 | 75,00 | 75,00 | 74,30 | 74,30 | -0,60% | - |
| 23.12.2024 | 75,90 | 75,90 | 74,75 | 74,75 | -0,93% | - |
| 20.12.2024 | 75,55 | 76,85 | 75,45 | 75,45 | -0,98% | 1,00 |
| 19.12.2024 | 75,65 | 76,20 | 75,65 | 76,20 | 0,46% | - |
| 18.12.2024 | 77,95 | 77,95 | 75,85 | 75,85 | -2,94% | 45,00 |
| 17.12.2024 | 80,00 | 80,00 | 78,15 | 78,15 | -2,56% | 113,00 |
| 16.12.2024 | 79,05 | 80,20 | 79,05 | 80,20 | 1,91% | 1.000,00 |
| 13.12.2024 | 80,20 | 80,20 | 78,70 | 78,70 | -0,57% | 25,00 |
| 12.12.2024 | 77,85 | 79,40 | 77,85 | 79,15 | 0,76% | 200,00 |
| 11.12.2024 | 78,20 | 79,45 | 78,20 | 78,55 | 0,64% | 25,00 |
| 10.12.2024 | 76,95 | 78,05 | 76,95 | 78,05 | 1,30% | - |
| 09.12.2024 | 77,05 | 77,05 | 76,95 | 77,05 | -0,45% | 7,00 |
| 06.12.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,45% | - |
| 05.12.2024 | 77,70 | 77,75 | 77,70 | 77,75 | -0,32% | - |
| 04.12.2024 | 79,55 | 79,55 | 78,00 | 78,00 | -2,32% | - |
| 03.12.2024 | 80,95 | 80,95 | 79,85 | 79,85 | -1,36% | - |
| 02.12.2024 | 80,75 | 80,95 | 80,75 | 80,95 | 0,87% | - |
| 29.11.2024 | 79,85 | 80,25 | 79,85 | 80,25 | 0,82% | - |
| 28.11.2024 | 80,40 | 81,65 | 79,60 | 79,60 | -0,81% | 106,00 |
| 27.11.2024 | 80,95 | 80,95 | 80,25 | 80,25 | -0,99% | - |
| 26.11.2024 | 80,95 | 81,05 | 80,95 | 81,05 | -0,31% | - |
| 25.11.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 0,31% | - |
| 22.11.2024 | 79,50 | 81,05 | 79,50 | 81,05 | 0,75% | - |
| 21.11.2024 | 80,03 | 80,88 | 79,60 | 80,45 | 0,81% | - |
| 20.11.2024 | 80,10 | 80,10 | 79,80 | 79,80 | -0,13% | - |
| 19.11.2024 | 79,65 | 79,90 | 79,65 | 79,90 | 0,13% | - |
| 18.11.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -0,81% | - |