75,750€
1,07%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 75,78 | 75,80 | 75,70 | 75,73 | -0,13% | - |
| 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% | - |
| 04.10.2024 | 75,88 | 77,08 | 75,55 | 76,43 | 0,72% | - |
| 03.10.2024 | 76,45 | 76,70 | 75,73 | 75,88 | -0,69% | 141,00 |
| 02.10.2024 | 75,68 | 76,50 | 75,38 | 76,40 | 0,73% | 40,00 |
| 01.10.2024 | 74,73 | 75,90 | 74,73 | 75,85 | 1,44% | - |
| 30.09.2024 | 73,93 | 74,93 | 73,45 | 74,78 | 1,15% | 120,00 |
| 27.09.2024 | 72,93 | 74,38 | 72,85 | 73,93 | 1,37% | - |
| 26.09.2024 | 73,93 | 74,20 | 72,75 | 72,93 | -1,12% | - |
| 25.09.2024 | 73,75 | 75,00 | 73,18 | 73,75 | -0,51% | - |
| 24.09.2024 | 76,03 | 76,13 | 74,13 | 74,13 | -2,50% | - |
| 23.09.2024 | 75,85 | 76,75 | 75,80 | 76,03 | 0,70% | 200,00 |
| 20.09.2024 | 75,70 | 76,00 | 75,15 | 75,50 | -0,33% | - |
| 19.09.2024 | 75,78 | 76,25 | 74,78 | 75,75 | 0,46% | - |
| 18.09.2024 | 75,83 | 75,90 | 75,05 | 75,40 | -0,43% | 75,00 |
| 17.09.2024 | 75,50 | 76,73 | 75,45 | 75,73 | 0,40% | - |
| 16.09.2024 | 75,10 | 75,83 | 74,78 | 75,43 | 0,63% | - |
| 13.09.2024 | 73,75 | 74,95 | 73,73 | 74,95 | 1,59% | 30,00 |
| 12.09.2024 | 73,95 | 74,23 | 73,60 | 73,78 | -0,30% | - |
| 11.09.2024 | 75,68 | 77,70 | 73,50 | 74,00 | -2,73% | - |
| 10.09.2024 | 73,60 | 76,35 | 73,58 | 76,08 | 3,19% | - |
| 09.09.2024 | 73,15 | 73,93 | 72,55 | 73,73 | 1,03% | - |
| 06.09.2024 | 73,13 | 73,83 | 72,70 | 72,98 | -0,38% | - |
| 05.09.2024 | 73,28 | 74,08 | 73,10 | 73,25 | -0,20% | - |
| 04.09.2024 | 73,35 | 74,00 | 73,23 | 73,40 | -0,27% | - |
| 03.09.2024 | 73,58 | 74,00 | 73,18 | 73,60 | 0,10% | - |
| 02.09.2024 | 73,60 | 73,65 | 73,33 | 73,53 | -0,24% | 12,00 |
| 30.08.2024 | 72,95 | 73,90 | 72,65 | 73,70 | 1,87% | - |
| 29.08.2024 | 72,88 | 73,45 | 72,35 | 72,35 | -0,79% | - |
| 28.08.2024 | 72,20 | 73,55 | 72,00 | 72,93 | 1,46% | - |
| 27.08.2024 | 72,45 | 72,50 | 71,73 | 71,88 | -0,86% | - |
| 26.08.2024 | 72,15 | 72,65 | 72,10 | 72,50 | 0,59% | - |
| 23.08.2024 | 72,50 | 72,83 | 72,08 | 72,08 | -0,48% | - |
| 22.08.2024 | 73,23 | 73,65 | 72,43 | 72,43 | -0,99% | - |
| 21.08.2024 | 72,45 | 73,80 | 72,45 | 73,15 | -0,44% | 100,00 |
| 20.08.2024 | 74,35 | 74,55 | 73,43 | 73,48 | -1,08% | - |
| 19.08.2024 | 74,50 | 74,88 | 74,18 | 74,28 | -0,50% | - |
| 16.08.2024 | 75,30 | 75,35 | 74,28 | 74,65 | -0,70% | - |
| 15.08.2024 | 74,68 | 76,08 | 74,45 | 75,18 | 0,53% | - |
| 14.08.2024 | 73,95 | 75,05 | 73,23 | 74,78 | 1,32% | 402,00 |
| 13.08.2024 | 73,88 | 74,40 | 73,58 | 73,80 | 0,00% | - |
| 12.08.2024 | 74,08 | 74,15 | 72,70 | 73,80 | -0,47% | - |
| 09.08.2024 | 74,93 | 75,38 | 73,70 | 74,15 | -0,90% | - |
| 08.08.2024 | 75,50 | 76,58 | 74,83 | 74,83 | -1,09% | - |
| 07.08.2024 | 76,00 | 76,43 | 73,63 | 75,65 | 0,23% | - |
| 06.08.2024 | 75,38 | 76,35 | 74,70 | 75,48 | 1,31% | 10,00 |
| 05.08.2024 | 76,23 | 76,63 | 74,08 | 74,50 | -3,43% | - |
| 02.08.2024 | 77,48 | 78,48 | 75,20 | 77,15 | -0,93% | 125,00 |
| 01.08.2024 | 76,35 | 77,95 | 75,98 | 77,88 | 1,90% | - |
| 31.07.2024 | 76,58 | 77,40 | 76,08 | 76,43 | 0,10% | - |
| 30.07.2024 | 75,20 | 76,48 | 75,13 | 76,35 | 1,39% | - |
| 29.07.2024 | 76,50 | 76,98 | 74,80 | 75,30 | -1,05% | 78,00 |
| 26.07.2024 | 75,43 | 76,23 | 74,80 | 76,10 | 1,37% | - |
| 25.07.2024 | 74,50 | 76,08 | 74,10 | 75,08 | 0,74% | - |
| 24.07.2024 | 73,40 | 75,00 | 72,98 | 74,53 | 1,29% | - |
| 23.07.2024 | 73,03 | 74,23 | 72,88 | 73,58 | 0,72% | - |
| 22.07.2024 | 72,60 | 73,25 | 72,03 | 73,05 | 0,41% | - |
| 19.07.2024 | 73,18 | 73,75 | 72,25 | 72,75 | -0,48% | 80,00 |
| 18.07.2024 | 74,05 | 74,60 | 72,80 | 73,10 | -1,02% | - |
| 17.07.2024 | 72,58 | 74,58 | 71,90 | 73,85 | 1,65% | 160,00 |
| 16.07.2024 | 70,90 | 72,80 | 70,73 | 72,65 | 2,76% | - |
| 15.07.2024 | 71,55 | 71,65 | 70,20 | 70,70 | -0,67% | - |
| 12.07.2024 | 70,70 | 71,70 | 70,38 | 71,18 | 0,99% | - |
| 11.07.2024 | 68,05 | 70,98 | 67,88 | 70,48 | 3,56% | - |
| 10.07.2024 | 67,40 | 68,10 | 67,33 | 68,05 | 1,00% | - |
| 09.07.2024 | 66,95 | 67,58 | 66,55 | 67,38 | 0,60% | - |
| 08.07.2024 | 67,13 | 67,53 | 66,98 | 66,98 | -0,04% | - |
| 05.07.2024 | 66,08 | 67,10 | 65,65 | 67,00 | 1,28% | - |
| 04.07.2024 | 66,33 | 66,35 | 66,13 | 66,15 | 2,56% | - |
| 03.07.2024 | 67,50 | 67,58 | 64,45 | 64,50 | -4,59% | - |
| 02.07.2024 | 68,00 | 68,60 | 67,53 | 67,60 | -0,48% | - |
| 01.07.2024 | 67,63 | 68,38 | 67,30 | 67,93 | 0,30% | 30,00 |
| 28.06.2024 | 67,43 | 67,98 | 66,85 | 67,73 | 0,59% | - |
| 27.06.2024 | 67,10 | 67,48 | 66,85 | 67,33 | 0,15% | - |
| 26.06.2024 | 67,10 | 67,23 | 66,68 | 67,23 | 0,45% | - |
| 25.06.2024 | 67,90 | 68,10 | 66,78 | 66,93 | -1,25% | - |
| 24.06.2024 | 65,98 | 68,13 | 65,75 | 67,78 | 2,65% | - |
| 21.06.2024 | 66,18 | 67,28 | 65,93 | 66,03 | -0,15% | - |
| 20.06.2024 | 64,60 | 66,20 | 64,60 | 66,13 | 1,03% | - |
| 19.06.2024 | 65,63 | 65,68 | 65,40 | 65,45 | -0,34% | - |