62,900€
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 63,95 | 64,40 | 62,80 | 62,90 | -1,53% | - |
| 27.11.2025 | 63,90 | 64,00 | 63,85 | 63,88 | -0,12% | - |
| 26.11.2025 | 64,08 | 64,55 | 63,90 | 63,95 | -0,23% | - |
| 25.11.2025 | 63,65 | 64,75 | 63,13 | 64,10 | 1,50% | - |
| 24.11.2025 | 63,73 | 63,93 | 63,10 | 63,15 | 2,18% | - |
| 20.11.2025 | 62,45 | 63,30 | 61,80 | 61,80 | -1,12% | - |
| 19.11.2025 | 62,45 | 62,55 | 62,40 | 62,50 | -0,95% | - |
| 18.11.2025 | 63,58 | 63,95 | 62,90 | 63,10 | -1,90% | - |
| 17.11.2025 | 64,33 | 64,38 | 64,28 | 64,33 | 0,12% | - |
| 14.11.2025 | 64,45 | 64,78 | 63,53 | 64,25 | -0,62% | - |
| 13.11.2025 | 64,90 | 64,90 | 63,95 | 64,65 | 0,08% | - |
| 12.11.2025 | 65,50 | 65,65 | 64,60 | 64,60 | -0,23% | - |
| 11.11.2025 | 64,95 | 65,90 | 64,68 | 64,75 | 0,54% | - |
| 10.11.2025 | 64,83 | 65,05 | 63,55 | 64,40 | -0,35% | - |
| 07.11.2025 | 64,98 | 65,85 | 64,43 | 64,63 | 0,12% | - |
| 06.11.2025 | 64,38 | 66,60 | 64,20 | 64,55 | 1,02% | 160,00 |
| 05.11.2025 | 64,95 | 65,73 | 63,90 | 63,90 | -1,50% | - |
| 04.11.2025 | 62,20 | 65,00 | 62,18 | 64,88 | 5,57% | - |
| 03.11.2025 | 61,75 | 62,33 | 60,50 | 61,45 | -0,16% | - |
| 31.10.2025 | 61,90 | 64,18 | 61,20 | 61,55 | -0,57% | - |
| 30.10.2025 | 62,48 | 63,15 | 61,65 | 61,90 | -3,36% | - |
| 28.10.2025 | 65,30 | 65,50 | 63,30 | 64,05 | -1,54% | - |
| 27.10.2025 | 65,58 | 65,83 | 63,78 | 65,05 | -0,95% | - |
| 24.10.2025 | 65,98 | 66,23 | 65,58 | 65,68 | 1,04% | - |
| 23.10.2025 | 65,75 | 65,95 | 64,65 | 65,00 | -1,29% | - |
| 22.10.2025 | 65,85 | 65,88 | 65,85 | 65,85 | 1,93% | - |
| 21.10.2025 | 66,30 | 66,40 | 64,60 | 64,60 | -2,42% | 10,00 |
| 20.10.2025 | 64,70 | 66,40 | 64,43 | 66,20 | 2,87% | - |
| 17.10.2025 | 64,20 | 65,00 | 64,10 | 64,35 | 0,16% | - |
| 16.10.2025 | 64,65 | 65,10 | 64,13 | 64,25 | 0,08% | - |
| 15.10.2025 | 63,80 | 64,83 | 63,65 | 64,20 | 1,50% | - |
| 14.10.2025 | 63,10 | 64,53 | 63,10 | 63,25 | 0,80% | - |
| 13.10.2025 | 64,10 | 64,60 | 62,75 | 62,75 | -1,18% | 60,00 |
| 10.10.2025 | 63,30 | 64,13 | 63,18 | 63,50 | 1,93% | - |
| 09.10.2025 | 62,20 | 62,33 | 62,20 | 62,30 | 1,30% | - |
| 08.10.2025 | 61,58 | 62,33 | 61,30 | 61,50 | 1,49% | 260,00 |
| 07.10.2025 | 60,48 | 61,68 | 60,43 | 60,60 | 1,76% | - |
| 06.10.2025 | 60,38 | 61,15 | 59,55 | 59,55 | -0,33% | - |
| 03.10.2025 | 60,03 | 60,98 | 59,75 | 59,75 | 0,76% | - |
| 02.10.2025 | 60,43 | 60,48 | 59,30 | 59,30 | -1,08% | - |
| 01.10.2025 | 62,38 | 62,60 | 59,95 | 59,95 | -3,77% | - |
| 30.09.2025 | 61,23 | 62,30 | 61,08 | 62,30 | 2,64% | - |
| 29.09.2025 | 61,78 | 61,85 | 60,70 | 60,70 | -1,22% | 150,00 |
| 26.09.2025 | 61,25 | 61,80 | 60,98 | 61,45 | -0,08% | 5,00 |
| 25.09.2025 | 61,18 | 62,18 | 61,10 | 61,50 | 1,40% | - |
| 24.09.2025 | 60,95 | 61,58 | 60,65 | 60,65 | 0,33% | - |
| 23.09.2025 | 61,20 | 61,33 | 60,28 | 60,45 | -0,49% | - |
| 22.09.2025 | 61,20 | 61,58 | 60,75 | 60,75 | -0,82% | - |
| 19.09.2025 | 61,10 | 61,35 | 60,83 | 61,25 | 1,03% | - |
| 18.09.2025 | 60,90 | 60,93 | 60,58 | 60,63 | 0,46% | - |
| 17.09.2025 | 60,33 | 60,45 | 60,30 | 60,35 | -0,98% | - |
| 15.09.2025 | 62,38 | 62,48 | 60,95 | 60,95 | -1,69% | - |
| 11.09.2025 | 62,58 | 62,80 | 62,00 | 62,00 | -0,80% | - |
| 10.09.2025 | 62,85 | 62,95 | 62,08 | 62,50 | -1,61% | 30,00 |
| 08.09.2025 | 63,70 | 63,73 | 63,53 | 63,53 | 0,75% | - |
| 05.09.2025 | 63,55 | 63,80 | 63,05 | 63,05 | -0,79% | - |
| 04.09.2025 | 63,05 | 63,83 | 63,05 | 63,55 | 0,71% | - |
| 03.09.2025 | 63,18 | 63,33 | 62,70 | 63,10 | 0,64% | - |
| 02.09.2025 | 63,70 | 64,30 | 62,70 | 62,70 | 0,08% | 62,00 |
| 01.09.2025 | 63,60 | 63,73 | 62,65 | 62,65 | -1,57% | - |
| 29.08.2025 | 63,73 | 64,13 | 63,08 | 63,65 | 0,04% | - |
| 28.08.2025 | 64,55 | 64,58 | 63,55 | 63,63 | -0,51% | - |
| 27.08.2025 | 64,08 | 64,70 | 63,95 | 63,95 | 0,63% | - |
| 26.08.2025 | 64,23 | 64,40 | 63,55 | 63,55 | -1,32% | 10,00 |
| 25.08.2025 | 64,68 | 64,83 | 64,05 | 64,40 | -0,27% | - |
| 22.08.2025 | 64,40 | 65,33 | 64,23 | 64,58 | 0,35% | - |
| 21.08.2025 | 64,65 | 64,95 | 64,10 | 64,35 | -0,39% | - |
| 20.08.2025 | 64,50 | 65,43 | 64,00 | 64,60 | 0,31% | - |
| 19.08.2025 | 63,50 | 64,40 | 63,25 | 64,40 | 1,50% | - |
| 18.08.2025 | 64,03 | 64,35 | 63,45 | 63,45 | -0,82% | - |
| 15.08.2025 | 64,60 | 64,63 | 63,48 | 63,98 | -1,08% | - |
| 14.08.2025 | 65,15 | 65,48 | 64,60 | 64,68 | -0,58% | - |
| 13.08.2025 | 65,25 | 65,68 | 64,98 | 65,05 | -0,42% | - |
| 12.08.2025 | 65,63 | 65,70 | 64,48 | 65,33 | -0,50% | - |
| 11.08.2025 | 64,85 | 65,78 | 64,80 | 65,65 | 0,84% | - |
| 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% | - |