66,350€
-0,75%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 71,20 | 72,03 | 70,10 | 71,63 | -0,17% | - |
| 17.03.2025 | 72,55 | 72,75 | 70,00 | 71,75 | -1,95% | 80,00 |
| 14.03.2025 | 72,28 | 73,28 | 71,33 | 73,18 | 2,02% | 400,00 |
| 13.03.2025 | 71,18 | 72,40 | 70,90 | 71,73 | 0,56% | - |
| 12.03.2025 | 73,58 | 75,10 | 70,13 | 71,33 | -2,29% | 16,00 |
| 11.03.2025 | 74,75 | 74,98 | 69,85 | 73,00 | -4,20% | - |
| 10.03.2025 | 73,23 | 76,25 | 71,95 | 76,20 | 3,96% | - |
| 07.03.2025 | 72,10 | 73,90 | 71,13 | 73,30 | 1,31% | - |
| 06.03.2025 | 71,73 | 72,38 | 70,15 | 72,35 | 0,52% | - |
| 05.03.2025 | 73,40 | 73,43 | 71,30 | 71,98 | -1,71% | - |
| 04.03.2025 | 74,58 | 75,73 | 73,15 | 73,23 | -1,68% | - |
| 03.03.2025 | 73,75 | 74,70 | 72,43 | 74,48 | 0,88% | - |
| 28.02.2025 | 73,08 | 74,33 | 72,90 | 73,83 | 0,96% | 24,00 |
| 27.02.2025 | 73,63 | 73,70 | 71,48 | 73,13 | -0,07% | - |
| 26.02.2025 | 74,13 | 74,28 | 72,70 | 73,18 | -0,95% | - |
| 25.02.2025 | 72,18 | 74,98 | 71,95 | 73,88 | 2,28% | 172,00 |
| 24.02.2025 | 71,93 | 73,78 | 71,55 | 72,23 | 0,14% | - |
| 21.02.2025 | 70,65 | 72,60 | 70,60 | 72,13 | 0,56% | - |
| 20.02.2025 | 71,33 | 74,03 | 70,53 | 71,73 | 0,38% | - |
| 19.02.2025 | 71,70 | 72,28 | 71,25 | 71,45 | -0,56% | 660,00 |
| 18.02.2025 | 70,53 | 72,05 | 70,13 | 71,85 | 1,55% | - |
| 17.02.2025 | 70,73 | 70,85 | 70,63 | 70,75 | 0,14% | - |
| 14.02.2025 | 71,78 | 71,98 | 69,98 | 70,65 | -1,57% | - |
| 13.02.2025 | 71,18 | 71,93 | 71,13 | 71,78 | 0,53% | - |
| 12.02.2025 | 72,45 | 72,65 | 71,35 | 71,40 | -1,42% | 8,00 |
| 11.02.2025 | 71,00 | 72,50 | 70,63 | 72,43 | 1,61% | - |
| 10.02.2025 | 70,83 | 71,53 | 70,70 | 71,28 | 1,60% | 804,00 |
| 07.02.2025 | 70,85 | 70,93 | 70,10 | 70,15 | -0,85% | - |
| 06.02.2025 | 70,68 | 71,00 | 70,10 | 70,75 | 0,46% | - |
| 05.02.2025 | 69,98 | 70,60 | 69,78 | 70,43 | 0,50% | - |
| 04.02.2025 | 70,63 | 70,65 | 69,53 | 70,08 | -0,92% | - |
| 03.02.2025 | 71,70 | 72,03 | 69,85 | 70,73 | -1,67% | - |
| 31.01.2025 | 70,95 | 71,95 | 70,78 | 71,93 | 1,48% | - |
| 30.01.2025 | 70,85 | 72,28 | 70,60 | 70,88 | 0,28% | - |
| 29.01.2025 | 71,78 | 72,20 | 70,43 | 70,68 | -1,36% | 6,00 |
| 28.01.2025 | 71,28 | 72,53 | 71,28 | 71,65 | 0,67% | - |
| 27.01.2025 | 67,95 | 71,58 | 67,50 | 71,18 | 4,59% | - |
| 24.01.2025 | 68,98 | 69,05 | 68,05 | 68,05 | -1,66% | 50,00 |
| 23.01.2025 | 69,25 | 69,43 | 68,78 | 69,20 | -0,07% | 4.250,00 |
| 22.01.2025 | 71,75 | 71,83 | 68,80 | 69,25 | -3,48% | - |
| 21.01.2025 | 72,48 | 73,50 | 71,75 | 71,75 | -0,90% | - |
| 20.01.2025 | 72,73 | 72,78 | 72,20 | 72,40 | -0,79% | - |
| 17.01.2025 | 73,43 | 74,08 | 72,80 | 72,98 | -0,38% | - |
| 16.01.2025 | 71,88 | 73,43 | 71,68 | 73,25 | 2,02% | - |
| 15.01.2025 | 70,25 | 72,03 | 70,13 | 71,80 | 2,39% | 2.355,00 |