65,550€
2,90%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,78 | 65,88 | 65,25 | 65,38 | 2,63% | - |
| 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% | - |
| 16.02.2026 | 62,95 | 62,95 | 62,65 | 62,65 | 0,32% | - |
| 13.02.2026 | 60,80 | 62,45 | 60,80 | 62,45 | 4,87% | 49,00 |
| 12.02.2026 | 59,55 | 59,55 | 59,55 | 59,55 | 0,59% | - |
| 11.02.2026 | 59,85 | 59,85 | 59,20 | 59,20 | -1,09% | - |
| 10.02.2026 | 58,75 | 59,85 | 58,75 | 59,85 | 2,13% | - |
| 09.02.2026 | 59,55 | 59,55 | 58,60 | 58,60 | -1,35% | - |
| 06.02.2026 | 60,35 | 60,35 | 59,40 | 59,40 | -1,74% | - |
| 05.02.2026 | 60,35 | 60,45 | 60,35 | 60,45 | 0,42% | - |
| 04.02.2026 | 60,35 | 60,35 | 60,20 | 60,20 | 0,33% | - |
| 03.02.2026 | 60,85 | 60,85 | 60,00 | 60,00 | -1,32% | - |
| 02.02.2026 | 60,45 | 62,10 | 60,45 | 60,80 | -0,49% | 240,00 |
| 30.01.2026 | 59,95 | 61,10 | 59,95 | 61,10 | 1,37% | 200,00 |
| 29.01.2026 | 60,35 | 61,68 | 59,95 | 60,28 | 0,54% | 175,00 |
| 28.01.2026 | 60,95 | 60,95 | 59,95 | 59,95 | -0,99% | - |
| 27.01.2026 | 61,30 | 61,30 | 60,55 | 60,55 | -1,38% | - |
| 26.01.2026 | 61,15 | 61,40 | 61,15 | 61,40 | -0,49% | - |
| 23.01.2026 | 63,00 | 63,00 | 61,70 | 61,70 | -2,45% | - |
| 22.01.2026 | 63,45 | 63,45 | 63,25 | 63,25 | -0,32% | - |
| 21.01.2026 | 63,35 | 64,25 | 63,35 | 63,45 | -0,08% | 35,00 |
| 20.01.2026 | 63,80 | 63,80 | 63,50 | 63,50 | -0,55% | - |
| 19.01.2026 | 64,25 | 64,25 | 63,85 | 63,85 | -2,30% | - |
| 16.01.2026 | 65,20 | 65,35 | 65,20 | 65,35 | 0,38% | - |
| 15.01.2026 | 64,30 | 65,10 | 64,30 | 65,10 | 1,24% | - |
| 14.01.2026 | 62,90 | 64,30 | 62,90 | 64,30 | 2,23% | - |
| 13.01.2026 | 63,15 | 63,15 | 62,90 | 62,90 | -0,24% | - |
| 12.01.2026 | 61,90 | 63,05 | 61,90 | 63,05 | 0,96% | - |
| 09.01.2026 | 62,05 | 62,45 | 62,05 | 62,45 | 0,73% | - |
| 08.01.2026 | 61,35 | 63,75 | 61,35 | 62,00 | 0,57% | 10,00 |
| 07.01.2026 | 61,50 | 61,65 | 61,50 | 61,65 | 0,00% | - |
| 06.01.2026 | 61,00 | 61,65 | 61,00 | 61,65 | 1,07% | - |
| 05.01.2026 | 61,35 | 61,35 | 61,00 | 61,00 | -0,65% | - |
| 02.01.2026 | 61,20 | 61,40 | 61,20 | 61,40 | -0,24% | - |
| 30.12.2025 | 61,45 | 62,60 | 61,45 | 61,55 | -0,32% | 16,00 |
| 29.12.2025 | 61,50 | 61,75 | 61,50 | 61,75 | -0,16% | - |
| 23.12.2025 | 62,10 | 62,10 | 61,85 | 61,85 | -0,72% | - |
| 22.12.2025 | 62,95 | 62,95 | 62,30 | 62,30 | 1,14% | 5,00 |
| 19.12.2025 | 62,40 | 62,40 | 61,60 | 61,60 | -1,68% | - |
| 18.12.2025 | 62,55 | 62,65 | 62,55 | 62,65 | 0,00% | - |
| 17.12.2025 | 62,40 | 62,65 | 62,40 | 62,65 | 0,64% | - |
| 16.12.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,64% | - |
| 15.12.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 0,24% | - |
| 12.12.2025 | 61,70 | 62,50 | 61,70 | 62,50 | 1,54% | - |
| 11.12.2025 | 61,55 | 61,55 | 61,55 | 61,55 | -0,81% | - |
| 10.12.2025 | 61,55 | 62,05 | 61,55 | 62,05 | 1,31% | - |