73,775€
1,06%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 77,70 | 80,45 | 77,70 | 80,45 | 1,90% | - |
| 14.11.2024 | 80,20 | 80,20 | 78,95 | 78,95 | -2,05% | - |
| 13.11.2024 | 80,05 | 80,60 | 80,05 | 80,60 | 0,06% | - |
| 12.11.2024 | 80,10 | 80,55 | 80,10 | 80,55 | 0,25% | - |
| 11.11.2024 | 80,10 | 81,95 | 80,10 | 80,35 | 0,75% | 34,00 |
| 08.11.2024 | 77,85 | 79,75 | 77,85 | 79,75 | 1,98% | 10,00 |
| 07.11.2024 | 79,10 | 79,10 | 78,20 | 78,20 | -1,82% | - |
| 06.11.2024 | 79,65 | 79,65 | 79,65 | 79,65 | 4,25% | - |
| 05.11.2024 | 75,15 | 76,40 | 75,15 | 76,40 | 1,33% | 13,00 |
| 04.11.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 1,21% | 13,00 |
| 01.11.2024 | 75,55 | 75,55 | 74,50 | 74,50 | -1,19% | - |
| 31.10.2024 | 75,05 | 75,40 | 75,05 | 75,40 | -0,13% | - |
| 30.10.2024 | 75,30 | 76,10 | 75,30 | 75,50 | -0,59% | 178,00 |
| 29.10.2024 | 76,50 | 76,50 | 75,95 | 75,95 | -0,78% | 1,00 |
| 28.10.2024 | 75,85 | 76,55 | 75,85 | 76,55 | 0,20% | - |
| 25.10.2024 | 76,35 | 76,40 | 76,35 | 76,40 | -0,33% | 100,00 |
| 24.10.2024 | 77,60 | 77,60 | 76,65 | 76,65 | -1,48% | - |
| 23.10.2024 | 76,65 | 77,80 | 76,65 | 77,80 | 0,65% | - |
| 22.10.2024 | 77,45 | 77,45 | 77,30 | 77,30 | -0,83% | - |
| 21.10.2024 | 79,50 | 79,50 | 77,95 | 77,95 | -0,70% | 20,00 |
| 18.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -0,57% | - |
| 17.10.2024 | 79,65 | 79,65 | 78,95 | 78,95 | -1,31% | - |
| 16.10.2024 | 78,25 | 80,00 | 78,25 | 80,00 | 1,27% | - |
| 15.10.2024 | 77,80 | 79,00 | 77,80 | 79,00 | 1,80% | - |
| 14.10.2024 | 75,50 | 79,20 | 75,50 | 77,60 | 4,23% | 1,00 |
| 11.10.2024 | 74,45 | 74,45 | 74,45 | 74,45 | -0,53% | - |
| 10.10.2024 | 74,95 | 74,95 | 74,85 | 74,85 | -0,66% | - |
| 09.10.2024 | 74,55 | 75,35 | 74,55 | 75,35 | 0,74% | - |
| 08.10.2024 | 74,70 | 74,80 | 74,70 | 74,80 | -0,20% | - |
| 07.10.2024 | 75,55 | 75,55 | 74,95 | 74,95 | -0,53% | - |