64,450€
-0,54%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 65,05 | 65,10 | 64,50 | 64,55 | -0,39% | - |
| 06.11.2025 | 64,85 | 64,95 | 64,30 | 64,80 | 0,54% | 573,00 |
| 05.11.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 5,22% | - |
| 04.11.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -0,81% | - |
| 03.11.2025 | 61,35 | 61,75 | 61,35 | 61,75 | 0,49% | - |
| 31.10.2025 | 61,50 | 62,25 | 61,45 | 61,45 | 0,00% | 60,00 |
| 30.10.2025 | 62,45 | 62,50 | 61,45 | 61,45 | -1,21% | 100,00 |
| 29.10.2025 | 64,45 | 64,45 | 62,20 | 62,20 | -3,27% | - |
| 28.10.2025 | 64,85 | 64,95 | 64,30 | 64,30 | -1,08% | 25,00 |
| 27.10.2025 | 65,40 | 65,40 | 65,00 | 65,00 | -0,08% | - |
| 24.10.2025 | 65,50 | 65,50 | 65,05 | 65,05 | -0,54% | - |
| 23.10.2025 | 65,15 | 65,40 | 65,15 | 65,40 | -0,23% | - |
| 22.10.2025 | 65,30 | 65,55 | 65,30 | 65,55 | 0,08% | - |
| 21.10.2025 | 65,65 | 65,65 | 65,50 | 65,50 | -0,61% | - |
| 20.10.2025 | 64,30 | 65,90 | 64,30 | 65,90 | 2,33% | - |
| 17.10.2025 | 63,35 | 64,40 | 63,35 | 64,40 | 0,47% | - |
| 16.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,39% | - |
| 15.10.2025 | 63,35 | 64,35 | 63,35 | 64,35 | 1,50% | - |
| 14.10.2025 | 62,95 | 63,55 | 62,95 | 63,40 | 0,71% | 3,00 |
| 13.10.2025 | 64,20 | 64,45 | 62,95 | 62,95 | -1,10% | 33,00 |
| 10.10.2025 | 62,85 | 63,65 | 62,85 | 63,65 | 1,19% | - |
| 09.10.2025 | 61,55 | 62,90 | 61,55 | 62,90 | 1,94% | - |
| 08.10.2025 | 61,10 | 61,70 | 61,10 | 61,70 | 1,40% | - |
| 07.10.2025 | 60,00 | 60,85 | 60,00 | 60,85 | 1,42% | - |
| 06.10.2025 | 59,95 | 60,55 | 59,95 | 60,00 | -0,41% | 100,00 |
| 03.10.2025 | 59,60 | 60,25 | 59,60 | 60,25 | 1,26% | - |
| 02.10.2025 | 60,20 | 60,40 | 59,50 | 59,50 | -0,92% | 75,00 |
| 01.10.2025 | 61,55 | 61,55 | 60,05 | 60,05 | -2,99% | - |
| 30.09.2025 | 60,95 | 61,90 | 60,95 | 61,90 | 1,56% | - |
| 29.09.2025 | 62,05 | 62,05 | 60,95 | 60,95 | -0,57% | 5,00 |
| 26.09.2025 | 60,95 | 61,35 | 60,95 | 61,30 | 0,49% | 79,00 |
| 25.09.2025 | 60,95 | 61,00 | 60,95 | 61,00 | 0,83% | - |
| 24.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 23.09.2025 | 60,95 | 60,95 | 60,50 | 60,50 | -0,66% | - |
| 22.09.2025 | 60,95 | 60,95 | 60,90 | 60,90 | 0,66% | - |
| 19.09.2025 | 60,55 | 60,55 | 60,50 | 60,50 | -0,41% | - |
| 18.09.2025 | 60,50 | 60,85 | 60,50 | 60,75 | 1,08% | 239,00 |
| 17.09.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,08% | - |
| 16.09.2025 | 60,95 | 60,95 | 60,05 | 60,05 | -1,72% | 35,00 |
| 15.09.2025 | 62,50 | 62,50 | 61,10 | 61,10 | -1,61% | 60,00 |
| 12.09.2025 | 62,15 | 62,15 | 62,10 | 62,10 | -0,32% | - |
| 10.09.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,80% | - |
| 09.09.2025 | 62,63 | 62,88 | 62,28 | 62,80 | -0,12% | - |
| 08.09.2025 | 63,70 | 63,80 | 62,65 | 62,88 | -0,36% | - |
| 05.09.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | - |
| 04.09.2025 | 62,85 | 63,10 | 62,85 | 63,10 | 0,88% | - |
| 03.09.2025 | 63,10 | 63,10 | 62,35 | 62,55 | -0,32% | 1,00 |
| 02.09.2025 | 63,40 | 63,40 | 62,75 | 62,75 | -0,55% | - |
| 01.09.2025 | 63,15 | 63,15 | 63,10 | 63,10 | -0,08% | - |
| 29.08.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -0,24% | - |
| 28.08.2025 | 64,05 | 64,05 | 63,30 | 63,30 | -1,25% | - |
| 27.08.2025 | 63,50 | 64,10 | 63,50 | 64,10 | 0,87% | - |
| 26.08.2025 | 63,65 | 63,65 | 63,55 | 63,55 | -0,55% | - |
| 25.08.2025 | 64,05 | 64,05 | 63,90 | 63,90 | -0,39% | - |
| 22.08.2025 | 63,80 | 64,15 | 63,80 | 64,15 | 0,39% | - |
| 21.08.2025 | 64,05 | 64,05 | 63,90 | 63,90 | -0,70% | - |
| 20.08.2025 | 63,80 | 64,35 | 63,80 | 64,35 | 0,70% | - |
| 19.08.2025 | 62,80 | 63,90 | 62,80 | 63,90 | 1,27% | - |
| 18.08.2025 | 63,55 | 63,55 | 63,10 | 63,10 | -0,63% | 100,00 |
| 15.08.2025 | 64,15 | 64,15 | 63,50 | 63,50 | -1,63% | - |
| 14.08.2025 | 64,50 | 64,55 | 64,50 | 64,55 | -0,08% | - |
| 13.08.2025 | 64,65 | 64,65 | 64,60 | 64,60 | -0,39% | - |
| 12.08.2025 | 65,35 | 65,35 | 64,85 | 64,85 | -0,54% | - |
| 11.08.2025 | 64,40 | 65,20 | 64,40 | 65,20 | 0,62% | - |
| 08.08.2025 | 64,75 | 64,80 | 64,75 | 64,80 | 0,00% | - |
| 07.08.2025 | 63,25 | 64,80 | 63,25 | 64,80 | 1,81% | 58,00 |
| 06.08.2025 | 64,15 | 64,15 | 63,65 | 63,65 | -0,39% | - |
| 05.08.2025 | 64,90 | 64,90 | 63,90 | 63,90 | -1,39% | 18,00 |
| 04.08.2025 | 64,75 | 64,80 | 64,75 | 64,80 | 0,47% | - |
| 01.08.2025 | 63,65 | 64,50 | 63,65 | 64,50 | 0,94% | 16,00 |
| 31.07.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,08% | - |
| 30.07.2025 | 62,95 | 63,95 | 62,95 | 63,95 | 1,67% | - |
| 29.07.2025 | 61,95 | 62,90 | 61,95 | 62,90 | 1,62% | - |
| 28.07.2025 | 61,95 | 61,95 | 61,90 | 61,90 | 0,32% | - |
| 25.07.2025 | 62,70 | 62,70 | 61,70 | 61,70 | -1,59% | 70,00 |
| 24.07.2025 | 62,95 | 62,95 | 62,70 | 62,70 | -0,16% | 45,00 |
| 23.07.2025 | 64,10 | 64,25 | 62,80 | 62,80 | -1,88% | 70,00 |
| 22.07.2025 | 63,95 | 64,05 | 63,95 | 64,00 | 0,31% | - |
| 21.07.2025 | 64,55 | 64,60 | 63,80 | 63,80 | -1,62% | - |
| 18.07.2025 | 64,85 | 64,85 | 64,85 | 64,85 | 0,00% | - |
| 17.07.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,15% | - |
| 16.07.2025 | 63,95 | 64,95 | 63,95 | 64,95 | 0,70% | - |
| 15.07.2025 | 65,20 | 65,20 | 64,50 | 64,50 | -1,15% | - |
| 14.07.2025 | 64,25 | 65,25 | 64,25 | 65,25 | 1,16% | - |
| 11.07.2025 | 65,25 | 65,25 | 64,50 | 64,50 | -1,98% | - |
| 10.07.2025 | 65,45 | 65,80 | 65,45 | 65,80 | 1,94% | - |
| 09.07.2025 | 64,35 | 64,55 | 64,35 | 64,55 | 0,23% | 150,00 |
| 08.07.2025 | 64,55 | 65,90 | 64,40 | 64,40 | -0,54% | 225,00 |
| 07.07.2025 | 64,90 | 64,90 | 64,75 | 64,75 | 0,62% | - |
| 04.07.2025 | 64,90 | 64,90 | 64,35 | 64,35 | -1,38% | - |
| 03.07.2025 | 65,05 | 65,25 | 65,05 | 65,25 | 0,23% | - |
| 02.07.2025 | 65,85 | 65,85 | 65,10 | 65,10 | -1,29% | - |
| 01.07.2025 | 64,40 | 65,95 | 64,40 | 65,95 | 1,54% | - |
| 30.06.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 0,08% | - |
| 27.06.2025 | 65,35 | 65,35 | 64,90 | 64,90 | -0,23% | - |
| 26.06.2025 | 65,85 | 65,85 | 65,05 | 65,05 | -2,18% | 70,00 |
| 25.06.2025 | 67,45 | 67,45 | 66,50 | 66,50 | -1,63% | 70,00 |
| 24.06.2025 | 68,90 | 68,90 | 67,60 | 67,60 | 1,20% | - |
| 23.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,96% | - |
| 20.06.2025 | 66,95 | 67,45 | 66,95 | 67,45 | 1,43% | - |