64,700€
3,11%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 65,30 | 65,88 | 64,93 | 65,10 | -0,19% | - |
| 07.08.2025 | 63,78 | 65,63 | 63,03 | 65,23 | 2,15% | - |
| 06.08.2025 | 64,40 | 64,68 | 63,85 | 63,85 | -0,31% | - |
| 05.08.2025 | 65,35 | 65,48 | 64,05 | 64,05 | -1,84% | - |
| 04.08.2025 | 64,60 | 65,63 | 64,53 | 65,25 | 0,89% | - |
| 01.08.2025 | 64,43 | 65,08 | 63,53 | 64,68 | 0,47% | - |
| 31.07.2025 | 64,30 | 64,68 | 63,58 | 64,38 | -0,08% | - |
| 30.07.2025 | 63,48 | 64,95 | 63,35 | 64,43 | 1,54% | - |
| 29.07.2025 | 62,38 | 63,65 | 62,33 | 63,45 | 1,85% | - |
| 28.07.2025 | 62,13 | 62,88 | 61,85 | 62,30 | 0,32% | - |
| 25.07.2025 | 62,75 | 63,30 | 61,90 | 62,10 | -1,04% | 400,00 |
| 24.07.2025 | 63,40 | 63,58 | 62,70 | 62,75 | -1,03% | - |
| 23.07.2025 | 64,45 | 64,80 | 62,75 | 63,40 | -1,48% | - |
| 22.07.2025 | 64,40 | 65,70 | 64,30 | 64,35 | 0,00% | - |
| 21.07.2025 | 65,03 | 65,08 | 64,13 | 64,35 | -1,11% | - |
| 18.07.2025 | 65,05 | 65,60 | 64,73 | 65,08 | -0,15% | - |
| 17.07.2025 | 65,38 | 66,18 | 64,88 | 65,18 | -0,23% | - |
| 16.07.2025 | 64,33 | 65,45 | 64,33 | 65,33 | 1,36% | - |
| 15.07.2025 | 65,68 | 65,83 | 64,45 | 64,45 | -1,98% | - |
| 14.07.2025 | 64,85 | 65,85 | 64,68 | 65,75 | 1,78% | - |
| 11.07.2025 | 66,08 | 66,08 | 64,60 | 64,60 | -2,05% | - |
| 10.07.2025 | 66,18 | 67,15 | 65,95 | 65,95 | -0,45% | - |
| 09.07.2025 | 64,95 | 66,35 | 64,78 | 66,25 | 2,16% | - |
| 08.07.2025 | 65,15 | 65,35 | 64,53 | 64,85 | -0,57% | - |
| 07.07.2025 | 65,50 | 65,93 | 65,05 | 65,23 | -0,38% | - |
| 04.07.2025 | 65,48 | 65,55 | 65,43 | 65,48 | -0,23% | - |
| 03.07.2025 | 65,58 | 66,00 | 65,20 | 65,63 | 0,15% | - |
| 02.07.2025 | 66,15 | 66,38 | 65,25 | 65,53 | -0,91% | - |
| 01.07.2025 | 65,10 | 67,00 | 64,75 | 66,13 | 1,69% | 15,00 |
| 30.06.2025 | 65,15 | 65,80 | 64,23 | 65,03 | -0,34% | 1.200,00 |
| 27.06.2025 | 65,78 | 66,00 | 65,13 | 65,25 | -0,65% | - |
| 26.06.2025 | 66,08 | 66,48 | 65,20 | 65,68 | -0,79% | - |
| 25.06.2025 | 67,95 | 68,10 | 65,98 | 66,20 | -2,61% | - |
| 24.06.2025 | 69,03 | 69,15 | 67,83 | 67,98 | -1,63% | - |
| 23.06.2025 | 67,53 | 69,20 | 67,53 | 69,10 | 2,33% | - |
| 20.06.2025 | 67,68 | 68,20 | 67,15 | 67,53 | -0,44% | - |
| 19.06.2025 | 68,10 | 68,13 | 67,83 | 67,83 | -0,04% | - |
| 18.06.2025 | 67,35 | 68,20 | 67,03 | 67,85 | 0,56% | - |
| 17.06.2025 | 66,80 | 67,68 | 66,08 | 67,48 | 1,12% | - |
| 16.06.2025 | 67,60 | 67,68 | 66,38 | 66,73 | -1,29% | - |
| 13.06.2025 | 68,08 | 68,38 | 66,63 | 67,60 | -0,37% | - |
| 12.06.2025 | 67,93 | 68,05 | 67,35 | 67,85 | -0,51% | - |
| 11.06.2025 | 68,88 | 69,18 | 67,50 | 68,20 | -0,94% | 1.200,00 |
| 10.06.2025 | 67,98 | 69,03 | 67,40 | 68,85 | 1,59% | - |
| 09.06.2025 | 67,13 | 68,00 | 66,80 | 67,78 | 0,86% | - |
| 06.06.2025 | 67,48 | 68,23 | 67,10 | 67,20 | -0,33% | - |
| 05.06.2025 | 67,25 | 67,65 | 66,50 | 67,43 | 0,30% | - |
| 04.06.2025 | 69,03 | 69,05 | 67,08 | 67,23 | -2,57% | - |
| 03.06.2025 | 68,85 | 69,38 | 68,15 | 69,00 | 0,51% | - |
| 02.06.2025 | 69,25 | 69,40 | 68,35 | 68,65 | -1,19% | - |
| 30.05.2025 | 69,33 | 70,20 | 69,28 | 69,48 | 0,47% | - |
| 29.05.2025 | 69,60 | 70,33 | 68,28 | 69,15 | 0,22% | - |
| 28.05.2025 | 69,73 | 70,35 | 68,75 | 69,00 | -0,86% | - |
| 27.05.2025 | 68,95 | 69,85 | 68,90 | 69,60 | 1,02% | 300,00 |
| 26.05.2025 | 68,75 | 69,03 | 68,73 | 68,90 | -0,18% | - |
| 23.05.2025 | 69,08 | 69,33 | 68,45 | 69,03 | -0,40% | - |
| 22.05.2025 | 68,10 | 69,58 | 68,10 | 69,30 | 0,07% | - |
| 21.05.2025 | 70,05 | 70,18 | 68,60 | 69,25 | -1,46% | - |
| 20.05.2025 | 71,23 | 71,45 | 70,28 | 70,28 | -1,51% | - |
| 19.05.2025 | 71,15 | 71,50 | 69,60 | 71,35 | 0,04% | - |
| 16.05.2025 | 69,33 | 71,48 | 69,30 | 71,33 | 2,63% | - |
| 15.05.2025 | 67,25 | 69,55 | 67,05 | 69,50 | 3,15% | - |
| 14.05.2025 | 67,98 | 68,23 | 66,20 | 67,38 | -0,92% | - |
| 13.05.2025 | 70,18 | 70,43 | 67,68 | 68,00 | -3,48% | - |
| 12.05.2025 | 71,98 | 73,75 | 70,30 | 70,45 | -0,95% | 10,00 |
| 09.05.2025 | 71,43 | 72,10 | 70,55 | 71,13 | -0,42% | - |
| 08.05.2025 | 70,68 | 73,38 | 70,63 | 71,43 | 2,11% | - |
| 07.05.2025 | 71,18 | 71,38 | 69,95 | 69,95 | -1,27% | - |
| 06.05.2025 | 70,48 | 71,55 | 70,08 | 70,85 | 0,28% | - |
| 05.05.2025 | 70,40 | 70,98 | 69,80 | 70,65 | -0,32% | - |
| 02.05.2025 | 71,30 | 71,38 | 69,80 | 70,88 | -0,87% | - |
| 30.04.2025 | 70,95 | 71,70 | 70,13 | 71,50 | 0,95% | 72,00 |
| 29.04.2025 | 69,28 | 70,85 | 68,75 | 70,83 | 2,50% | - |
| 28.04.2025 | 68,98 | 69,58 | 68,33 | 69,10 | -0,36% | - |
| 25.04.2025 | 70,03 | 70,08 | 68,08 | 69,35 | -0,43% | - |
| 24.04.2025 | 70,53 | 70,63 | 69,48 | 69,65 | -1,42% | - |
| 23.04.2025 | 71,95 | 72,10 | 69,28 | 70,65 | -0,63% | 1.200,00 |
| 22.04.2025 | 69,78 | 71,25 | 69,75 | 71,10 | 0,96% | - |
| 17.04.2025 | 70,18 | 70,98 | 69,83 | 70,43 | 1,08% | - |
| 16.04.2025 | 69,75 | 70,83 | 69,55 | 69,68 | -1,52% | - |
| 15.04.2025 | 70,28 | 71,33 | 70,23 | 70,75 | 0,82% | - |
| 14.04.2025 | 68,90 | 70,35 | 68,60 | 70,18 | 1,78% | - |
| 11.04.2025 | 67,58 | 69,30 | 65,90 | 68,95 | 2,00% | - |
| 10.04.2025 | 68,23 | 68,55 | 66,33 | 67,60 | -1,57% | - |
| 09.04.2025 | 67,05 | 71,40 | 66,73 | 68,68 | 0,18% | - |
| 08.04.2025 | 69,10 | 70,50 | 67,80 | 68,55 | -0,69% | 36,00 |
| 07.04.2025 | 69,38 | 71,70 | 66,98 | 69,03 | -3,76% | - |
| 04.04.2025 | 71,88 | 73,65 | 70,20 | 71,73 | -0,76% | - |
| 03.04.2025 | 69,60 | 73,25 | 68,15 | 72,28 | 0,77% | - |
| 02.04.2025 | 72,85 | 72,95 | 71,53 | 71,73 | -1,75% | - |
| 01.04.2025 | 72,68 | 73,58 | 72,40 | 73,00 | 0,31% | - |
| 31.03.2025 | 71,45 | 73,70 | 71,28 | 72,78 | -0,10% | 950,00 |
| 28.03.2025 | 69,45 | 72,88 | 69,45 | 72,85 | 1,57% | 100,00 |
| 27.03.2025 | 70,30 | 72,40 | 70,03 | 71,73 | 2,46% | - |
| 26.03.2025 | 68,95 | 72,08 | 68,80 | 70,00 | -2,44% | 102,00 |
| 25.03.2025 | 69,13 | 71,75 | 68,13 | 71,75 | -0,24% | - |
| 24.03.2025 | 69,83 | 71,93 | 68,93 | 71,93 | 0,14% | 75,00 |
| 21.03.2025 | 69,68 | 71,85 | 68,88 | 71,83 | 0,38% | - |
| 20.03.2025 | 70,53 | 71,58 | 69,55 | 71,55 | 0,42% | - |
| 19.03.2025 | 70,65 | 71,28 | 68,93 | 71,25 | -0,52% | - |