71,950€
-1,24%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 69,53 | 70,25 | 69,23 | 70,13 | 0,65% | - |
| 13.01.2025 | 69,25 | 70,05 | 68,85 | 69,68 | 0,72% | 60,00 |
| 10.01.2025 | 70,85 | 71,43 | 69,03 | 69,18 | -2,02% | - |
| 09.01.2025 | 70,75 | 70,78 | 70,53 | 70,60 | -0,07% | - |
| 08.01.2025 | 70,65 | 71,00 | 69,85 | 70,65 | 0,04% | - |
| 07.01.2025 | 71,68 | 71,93 | 69,80 | 70,63 | -1,64% | - |
| 06.01.2025 | 74,05 | 74,10 | 71,65 | 71,80 | -3,20% | - |
| 03.01.2025 | 74,55 | 74,63 | 73,88 | 74,18 | -0,47% | - |
| 02.01.2025 | 75,15 | 75,90 | 74,53 | 74,53 | -0,17% | 14,00 |
| 30.12.2024 | 74,58 | 75,08 | 74,40 | 74,65 | -0,10% | - |
| 27.12.2024 | 75,38 | 75,65 | 74,50 | 74,73 | -0,63% | - |
| 23.12.2024 | 76,43 | 76,58 | 74,88 | 75,20 | -1,44% | 10,00 |
| 20.12.2024 | 76,40 | 77,08 | 75,80 | 76,30 | -0,36% | - |
| 19.12.2024 | 75,98 | 77,28 | 75,88 | 76,58 | 0,69% | - |
| 18.12.2024 | 78,50 | 78,95 | 76,05 | 76,05 | -3,15% | - |
| 17.12.2024 | 79,45 | 80,00 | 78,53 | 78,53 | -1,16% | - |
| 16.12.2024 | 79,20 | 80,10 | 79,05 | 79,45 | 0,22% | - |
| 13.12.2024 | 79,55 | 79,65 | 78,60 | 79,28 | -0,35% | - |
| 12.12.2024 | 78,65 | 79,68 | 78,53 | 79,55 | 0,86% | - |
| 11.12.2024 | 78,68 | 79,15 | 78,43 | 78,88 | 0,32% | - |
| 10.12.2024 | 77,35 | 78,98 | 76,73 | 78,63 | 1,45% | - |
| 09.12.2024 | 76,65 | 78,18 | 76,65 | 77,50 | -0,39% | - |
| 06.12.2024 | 78,23 | 78,90 | 77,45 | 77,80 | -0,45% | 63,00 |
| 05.12.2024 | 78,35 | 78,68 | 77,45 | 78,15 | -0,26% | - |
| 04.12.2024 | 79,88 | 80,35 | 78,18 | 78,35 | -2,09% | - |
| 03.12.2024 | 81,73 | 81,78 | 80,03 | 80,03 | -1,96% | - |
| 02.12.2024 | 81,08 | 81,90 | 80,35 | 81,63 | 3,62% | - |
| 29.11.2024 | 81,03 | 81,93 | 78,78 | 78,78 | -3,02% | - |
| 28.11.2024 | 81,05 | 81,33 | 80,98 | 81,23 | 0,62% | - |
| 27.11.2024 | 81,55 | 82,30 | 80,70 | 80,73 | -0,86% | 63,00 |
| 26.11.2024 | 81,35 | 81,53 | 80,83 | 81,43 | -0,09% | - |
| 25.11.2024 | 81,55 | 82,03 | 80,80 | 81,50 | -0,12% | - |
| 22.11.2024 | 80,38 | 82,03 | 80,13 | 81,60 | 1,90% | - |
| 21.11.2024 | 79,98 | 80,85 | 79,68 | 80,08 | 0,06% | - |
| 20.11.2024 | 80,58 | 81,38 | 80,03 | 80,03 | -0,40% | - |
| 19.11.2024 | 80,23 | 80,45 | 79,55 | 80,35 | 0,34% | - |
| 18.11.2024 | 81,08 | 81,38 | 80,00 | 80,08 | -0,84% | - |
| 15.11.2024 | 79,05 | 81,03 | 78,85 | 80,75 | 1,57% | 80,00 |
| 14.11.2024 | 80,80 | 81,58 | 79,15 | 79,50 | -1,64% | - |
| 13.11.2024 | 80,73 | 81,55 | 80,55 | 80,83 | 0,00% | - |
| 12.11.2024 | 81,10 | 81,90 | 80,68 | 80,83 | -0,25% | - |
| 11.11.2024 | 80,98 | 81,73 | 80,78 | 81,03 | 0,50% | - |
| 08.11.2024 | 78,50 | 80,63 | 78,35 | 80,63 | 2,94% | - |
| 07.11.2024 | 79,78 | 79,88 | 76,90 | 78,33 | -1,94% | - |
| 06.11.2024 | 80,03 | 81,40 | 78,58 | 79,88 | 3,06% | - |
| 05.11.2024 | 75,78 | 77,53 | 75,25 | 77,50 | 2,21% | - |
| 04.11.2024 | 74,85 | 75,93 | 74,65 | 75,83 | 0,53% | - |
| 01.11.2024 | 75,78 | 77,55 | 74,53 | 75,43 | -0,17% | - |
| 31.10.2024 | 75,93 | 77,10 | 75,00 | 75,55 | 0,23% | - |
| 30.10.2024 | 76,33 | 78,15 | 75,33 | 75,38 | -1,95% | - |
| 29.10.2024 | 77,03 | 77,50 | 75,95 | 76,88 | -1,95% | - |
| 28.10.2024 | 76,48 | 78,40 | 76,23 | 78,40 | 2,75% | - |
| 25.10.2024 | 77,05 | 77,38 | 76,23 | 76,30 | -0,81% | - |
| 24.10.2024 | 78,28 | 78,48 | 76,80 | 76,93 | -1,72% | - |
| 23.10.2024 | 77,40 | 78,48 | 77,38 | 78,28 | 1,00% | - |
| 22.10.2024 | 78,18 | 78,25 | 77,38 | 77,50 | -1,08% | - |
| 21.10.2024 | 78,90 | 79,33 | 77,98 | 78,35 | -0,70% | 268,00 |
| 18.10.2024 | 79,23 | 79,48 | 78,58 | 78,90 | -0,50% | - |
| 17.10.2024 | 80,45 | 80,78 | 79,20 | 79,30 | -1,37% | 280,00 |
| 16.10.2024 | 79,13 | 80,48 | 78,35 | 80,40 | 1,77% | - |
| 15.10.2024 | 78,40 | 79,80 | 78,15 | 79,00 | 0,96% | - |
| 14.10.2024 | 76,13 | 78,63 | 76,08 | 78,25 | 2,93% | - |
| 11.10.2024 | 75,23 | 76,23 | 74,95 | 76,03 | 1,06% | - |
| 10.10.2024 | 75,58 | 75,83 | 75,00 | 75,23 | -0,56% | - |
| 09.10.2024 | 75,18 | 76,10 | 75,03 | 75,65 | 0,50% | - |
| 08.10.2024 | 75,25 | 75,55 | 75,08 | 75,28 | -0,30% | - |
| 07.10.2024 | 76,38 | 76,55 | 75,28 | 75,50 | -1,21% | - |