73,225€
1,00%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 73,33 | 73,43 | 72,43 | 72,73 | 0,31% | - |
| 08.07.2026 | 72,05 | 72,50 | 72,05 | 72,50 | -1,76% | - |
| 07.07.2026 | 72,15 | 73,80 | 72,15 | 73,80 | 1,72% | 50,00 |
| 06.07.2026 | 73,60 | 73,60 | 72,55 | 72,55 | -0,75% | - |
| 03.07.2026 | 73,55 | 73,55 | 73,10 | 73,10 | 0,76% | - |
| 02.07.2026 | 72,55 | 72,55 | 72,55 | 72,55 | 1,33% | - |
| 01.07.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -0,76% | - |
| 30.06.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 0,35% | - |
| 29.06.2026 | 72,65 | 72,65 | 71,90 | 71,90 | 0,42% | - |
| 26.06.2026 | 70,15 | 71,60 | 70,15 | 71,60 | 0,70% | - |
| 25.06.2026 | 69,95 | 71,10 | 69,95 | 71,10 | 1,50% | 42,00 |
| 24.06.2026 | 68,85 | 70,05 | 68,85 | 70,05 | 1,45% | 50,00 |
| 23.06.2026 | 67,20 | 69,05 | 67,20 | 69,05 | 2,45% | 7,00 |
| 22.06.2026 | 66,10 | 67,40 | 66,10 | 67,40 | 1,05% | - |
| 19.06.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,15% | - |
| 18.06.2026 | 66,50 | 66,60 | 66,50 | 66,60 | 0,15% | - |
| 17.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,08% | - |
| 16.06.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 0,08% | - |
| 15.06.2026 | 67,00 | 67,00 | 66,40 | 66,40 | -0,15% | - |
| 12.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,67% | - |
| 11.06.2026 | 67,65 | 67,65 | 66,95 | 66,95 | -3,25% | 10,00 |
| 10.06.2026 | 67,90 | 69,20 | 67,90 | 69,20 | 1,47% | 5,00 |
| 09.06.2026 | 66,10 | 68,20 | 66,10 | 68,20 | 2,40% | 120,00 |
| 08.06.2026 | 67,15 | 67,15 | 66,60 | 66,60 | -1,41% | - |
| 05.06.2026 | 65,95 | 67,55 | 65,95 | 67,55 | 3,05% | - |
| 04.06.2026 | 65,45 | 65,55 | 65,45 | 65,55 | 0,08% | - |
| 03.06.2026 | 65,95 | 65,95 | 65,50 | 65,50 | -0,61% | - |
| 02.06.2026 | 64,85 | 65,90 | 64,85 | 65,90 | -1,86% | - |
| 01.06.2026 | 65,80 | 67,15 | 65,80 | 67,15 | 1,90% | 45,00 |
| 29.05.2026 | 65,10 | 65,90 | 65,10 | 65,90 | 0,69% | - |
| 28.05.2026 | 65,65 | 65,65 | 65,40 | 65,45 | -0,38% | - |
| 27.05.2026 | 65,00 | 65,70 | 65,00 | 65,70 | 0,46% | - |
| 26.05.2026 | 65,90 | 65,90 | 65,40 | 65,40 | -0,38% | - |
| 25.05.2026 | 65,75 | 65,75 | 65,65 | 65,65 | -0,30% | - |
| 22.05.2026 | 65,30 | 65,85 | 65,30 | 65,85 | 0,84% | - |
| 21.05.2026 | 64,70 | 65,30 | 64,70 | 65,30 | 1,01% | - |
| 20.05.2026 | 64,50 | 64,65 | 64,50 | 64,65 | 0,23% | - |
| 19.05.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,62% | - |
| 18.05.2026 | 63,95 | 64,90 | 63,95 | 64,90 | -0,15% | - |
| 15.05.2026 | 65,75 | 65,75 | 65,00 | 65,00 | -1,22% | - |
| 14.05.2026 | 65,80 | 65,80 | 65,80 | 65,80 | 0,23% | - |
| 13.05.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 0,31% | - |
| 12.05.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 0,54% | - |
| 11.05.2026 | 64,95 | 65,10 | 64,95 | 65,10 | -0,15% | - |
| 08.05.2026 | 65,25 | 65,25 | 65,20 | 65,20 | 2,35% | - |
| 07.05.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -1,32% | - |
| 06.05.2026 | 64,55 | 64,55 | 64,55 | 64,55 | -0,62% | - |
| 05.05.2026 | 64,65 | 64,95 | 64,65 | 64,95 | 0,54% | - |
| 04.05.2026 | 63,60 | 65,90 | 63,60 | 64,60 | 1,49% | 60,00 |
| 30.04.2026 | 66,75 | 67,35 | 63,65 | 63,65 | -5,70% | 25,00 |
| 29.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,30% | - |
| 28.04.2026 | 67,20 | 67,30 | 67,20 | 67,30 | -0,22% | - |
| 27.04.2026 | 67,00 | 67,45 | 67,00 | 67,45 | -1,82% | - |
| 24.04.2026 | 68,55 | 68,80 | 68,55 | 68,70 | -0,15% | 222,00 |
| 23.04.2026 | 66,00 | 68,80 | 66,00 | 68,80 | 3,46% | - |
| 22.04.2026 | 65,95 | 66,50 | 65,95 | 66,50 | 0,76% | 100,00 |
| 21.04.2026 | 66,35 | 66,35 | 66,00 | 66,00 | -1,12% | - |
| 20.04.2026 | 63,60 | 66,75 | 63,60 | 66,75 | 5,04% | 300,00 |
| 17.04.2026 | 63,70 | 63,70 | 63,55 | 63,55 | 0,24% | - |
| 16.04.2026 | 63,25 | 63,40 | 63,25 | 63,40 | 0,32% | - |
| 15.04.2026 | 63,75 | 64,00 | 63,20 | 63,20 | -1,02% | 85,00 |
| 14.04.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -3,40% | - |
| 13.04.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -1,56% | 225,00 |
| 10.04.2026 | 67,15 | 67,15 | 67,15 | 67,15 | -0,30% | - |
| 09.04.2026 | 65,45 | 67,35 | 65,45 | 67,35 | 2,43% | - |
| 08.04.2026 | 66,85 | 66,85 | 65,75 | 65,75 | -0,75% | 20,00 |
| 07.04.2026 | 67,45 | 67,60 | 66,25 | 66,25 | -0,67% | 155,00 |
| 02.04.2026 | 64,70 | 66,70 | 64,70 | 66,70 | 1,91% | - |
| 01.04.2026 | 64,95 | 65,45 | 64,95 | 65,45 | 0,46% | - |
| 31.03.2026 | 66,90 | 66,90 | 65,15 | 65,15 | -2,18% | - |
| 30.03.2026 | 64,85 | 66,60 | 64,85 | 66,60 | 2,78% | - |
| 27.03.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,31% | - |
| 26.03.2026 | 62,85 | 64,60 | 62,85 | 64,60 | 2,38% | - |
| 25.03.2026 | 62,95 | 63,10 | 62,95 | 63,10 | 0,48% | - |
| 24.03.2026 | 63,05 | 63,05 | 62,80 | 62,80 | 0,32% | - |
| 23.03.2026 | 61,85 | 62,60 | 61,85 | 62,60 | 0,72% | - |
| 20.03.2026 | 62,45 | 62,45 | 62,15 | 62,15 | -0,48% | - |
| 19.03.2026 | 63,10 | 63,10 | 62,45 | 62,45 | -1,03% | - |
| 18.03.2026 | 64,30 | 64,30 | 63,10 | 63,10 | -1,33% | - |
| 17.03.2026 | 64,85 | 64,85 | 63,95 | 63,95 | -1,16% | - |
| 16.03.2026 | 65,85 | 65,85 | 64,70 | 64,70 | -1,22% | - |
| 13.03.2026 | 64,35 | 65,50 | 64,35 | 65,50 | 1,87% | - |
| 12.03.2026 | 62,45 | 65,00 | 62,45 | 64,30 | 2,63% | 1,00 |
| 11.03.2026 | 62,95 | 62,95 | 62,65 | 62,65 | -0,40% | - |
| 10.03.2026 | 64,75 | 64,75 | 62,90 | 62,90 | -2,48% | - |
| 09.03.2026 | 63,45 | 64,50 | 63,45 | 64,50 | -0,08% | - |
| 06.03.2026 | 64,55 | 64,55 | 64,55 | 64,55 | -0,46% | - |
| 05.03.2026 | 65,75 | 65,75 | 64,85 | 64,85 | -1,52% | - |
| 04.03.2026 | 64,95 | 65,85 | 64,95 | 65,85 | 0,61% | - |
| 03.03.2026 | 62,90 | 65,45 | 62,90 | 65,45 | 3,31% | - |
| 02.03.2026 | 62,45 | 63,35 | 62,45 | 63,35 | 1,28% | - |
| 27.02.2026 | 61,60 | 62,55 | 61,60 | 62,55 | 0,48% | 10,00 |
| 26.02.2026 | 62,15 | 62,25 | 62,15 | 62,25 | -0,08% | - |
| 25.02.2026 | 62,10 | 62,30 | 62,10 | 62,30 | 0,32% | - |
| 24.02.2026 | 61,95 | 62,10 | 61,95 | 62,10 | 0,65% | - |
| 23.02.2026 | 60,55 | 61,70 | 60,55 | 61,70 | 0,24% | - |
| 20.02.2026 | 62,05 | 62,05 | 61,55 | 61,55 | -0,16% | - |
| 19.02.2026 | 61,70 | 61,70 | 61,65 | 61,65 | -0,72% | - |
| 18.02.2026 | 63,00 | 63,00 | 62,10 | 62,10 | -1,19% | - |
| 17.02.2026 | 62,95 | 62,95 | 62,85 | 62,85 | 0,32% | - |