74,600€
-2,36%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 76,75 | 77,08 | 74,35 | 74,60 | -2,83% | - |
| 29.07.2026 | 77,33 | 78,48 | 75,98 | 76,78 | -0,61% | - |
| 28.07.2026 | 75,23 | 78,88 | 75,23 | 77,25 | 1,78% | 360,00 |
| 27.07.2026 | 75,83 | 76,43 | 75,13 | 75,90 | 0,20% | - |
| 24.07.2026 | 76,43 | 77,73 | 75,75 | 75,75 | -1,11% | - |
| 23.07.2026 | 76,00 | 77,30 | 75,48 | 76,60 | 0,66% | - |
| 22.07.2026 | 75,88 | 77,13 | 75,65 | 76,10 | 0,16% | - |
| 21.07.2026 | 77,70 | 77,75 | 75,93 | 75,98 | -1,71% | - |
| 20.07.2026 | 77,90 | 78,93 | 77,10 | 77,30 | -0,87% | - |
| 17.07.2026 | 77,53 | 78,20 | 77,00 | 77,98 | 1,43% | 400,00 |
| 16.07.2026 | 73,83 | 76,88 | 73,68 | 76,88 | 4,45% | - |
| 15.07.2026 | 74,40 | 74,88 | 73,43 | 73,60 | -1,01% | 660,00 |
| 14.07.2026 | 74,50 | 75,00 | 73,78 | 74,35 | -0,50% | - |
| 13.07.2026 | 75,23 | 75,58 | 74,03 | 74,73 | 1,08% | 240,00 |
| 10.07.2026 | 73,30 | 74,30 | 73,25 | 73,93 | 0,58% | - |
| 09.07.2026 | 73,33 | 73,80 | 72,48 | 73,50 | 0,48% | - |
| 08.07.2026 | 72,73 | 73,90 | 71,90 | 73,15 | 0,41% | - |
| 07.07.2026 | 72,73 | 74,88 | 72,58 | 72,85 | 0,21% | - |
| 06.07.2026 | 74,20 | 74,43 | 72,68 | 72,70 | -1,86% | - |
| 03.07.2026 | 74,15 | 74,23 | 73,83 | 74,08 | -0,07% | - |
| 02.07.2026 | 73,18 | 74,55 | 72,65 | 74,13 | 1,13% | - |
| 01.07.2026 | 72,20 | 73,95 | 72,08 | 73,30 | 1,31% | - |
| 30.06.2026 | 72,78 | 73,35 | 72,18 | 72,35 | -0,14% | - |
| 29.06.2026 | 73,05 | 73,33 | 71,55 | 72,45 | -0,07% | - |
| 26.06.2026 | 70,68 | 72,50 | 70,28 | 72,50 | 2,22% | - |
| 25.06.2026 | 70,25 | 71,20 | 69,83 | 70,93 | 0,78% | - |
| 24.06.2026 | 69,45 | 70,55 | 69,40 | 70,38 | 1,30% | - |
| 23.06.2026 | 67,78 | 69,78 | 67,38 | 69,48 | 2,21% | 686,00 |
| 22.06.2026 | 66,60 | 68,23 | 66,60 | 67,98 | 2,37% | - |
| 19.06.2026 | 67,13 | 67,15 | 66,40 | 66,40 | -0,60% | - |
| 18.06.2026 | 67,08 | 67,88 | 66,80 | 66,80 | -0,19% | - |
| 17.06.2026 | 67,08 | 67,18 | 66,25 | 66,93 | -0,19% | - |
| 16.06.2026 | 67,03 | 67,75 | 66,43 | 67,05 | 0,07% | - |
| 15.06.2026 | 67,63 | 68,25 | 66,13 | 67,00 | -0,30% | 4.819,00 |
| 12.06.2026 | 67,18 | 67,70 | 66,28 | 67,20 | 1,20% | - |
| 11.06.2026 | 68,25 | 68,80 | 66,00 | 66,40 | -2,32% | - |
| 10.06.2026 | 68,50 | 70,20 | 67,78 | 67,98 | -0,91% | - |
| 09.06.2026 | 66,68 | 69,15 | 66,48 | 68,60 | 2,81% | - |
| 08.06.2026 | 67,73 | 68,58 | 66,65 | 66,73 | -1,88% | - |
| 05.06.2026 | 66,40 | 68,70 | 66,33 | 68,00 | 2,56% | - |
| 04.06.2026 | 65,85 | 66,55 | 65,80 | 66,30 | 0,84% | - |
| 03.06.2026 | 66,48 | 66,95 | 65,75 | 65,75 | -1,02% | - |
| 02.06.2026 | 65,38 | 66,55 | 65,25 | 66,43 | 1,14% | 357,00 |
| 01.06.2026 | 66,38 | 66,73 | 65,33 | 65,68 | -0,91% | - |
| 29.05.2026 | 65,65 | 66,58 | 65,55 | 66,28 | 1,11% | - |
| 28.05.2026 | 66,23 | 66,63 | 65,53 | 65,55 | -0,61% | - |
| 27.05.2026 | 65,55 | 66,35 | 65,30 | 65,95 | 0,69% | - |
| 26.05.2026 | 66,25 | 66,28 | 65,43 | 65,50 | -1,47% | 352,00 |
| 25.05.2026 | 66,38 | 66,53 | 66,33 | 66,48 | 0,64% | 1.860,00 |
| 22.05.2026 | 65,83 | 66,45 | 65,35 | 66,05 | 0,65% | 6.107,00 |
| 21.05.2026 | 65,28 | 66,13 | 65,10 | 65,63 | 0,50% | 920,00 |
| 20.05.2026 | 65,08 | 65,98 | 64,48 | 65,30 | 0,42% | - |
| 19.05.2026 | 65,10 | 66,20 | 64,85 | 65,03 | -0,15% | - |
| 18.05.2026 | 64,38 | 65,73 | 64,30 | 65,13 | -0,04% | - |
| 15.05.2026 | 66,33 | 66,83 | 65,10 | 65,15 | -1,77% | - |
| 14.05.2026 | 66,38 | 67,08 | 65,73 | 66,33 | 0,30% | - |
| 13.05.2026 | 66,23 | 66,43 | 65,48 | 66,13 | -0,11% | 5.900,00 |
| 12.05.2026 | 65,80 | 67,13 | 65,45 | 66,20 | 0,99% | - |
| 11.05.2026 | 65,53 | 66,20 | 65,15 | 65,55 | 0,00% | - |
| 08.05.2026 | 65,80 | 66,25 | 65,30 | 65,55 | 0,04% | 5.150,00 |
| 07.05.2026 | 64,65 | 66,08 | 63,00 | 65,53 | 1,35% | - |
| 06.05.2026 | 65,08 | 65,63 | 63,83 | 64,65 | -0,77% | - |
| 05.05.2026 | 65,25 | 65,63 | 65,00 | 65,15 | 0,12% | 880,00 |
| 04.05.2026 | 64,18 | 65,63 | 63,68 | 65,08 | 1,44% | - |
| 30.04.2026 | 67,33 | 67,93 | 63,78 | 64,15 | -3,79% | 2.900,00 |
| 29.04.2026 | 68,08 | 68,15 | 66,63 | 66,68 | -1,70% | - |
| 28.04.2026 | 67,78 | 69,35 | 67,50 | 67,83 | 0,18% | - |
| 27.04.2026 | 67,60 | 68,45 | 67,53 | 67,70 | -0,11% | - |
| 24.04.2026 | 69,10 | 69,33 | 67,55 | 67,78 | -2,02% | 2.886,00 |
| 23.04.2026 | 66,60 | 69,35 | 66,45 | 69,18 | 3,17% | - |
| 22.04.2026 | 66,55 | 67,45 | 66,38 | 67,05 | 0,98% | - |
| 21.04.2026 | 66,93 | 67,35 | 66,28 | 66,40 | -0,64% | - |
| 20.04.2026 | 64,13 | 67,70 | 64,00 | 66,83 | 4,82% | - |
| 17.04.2026 | 64,25 | 64,55 | 62,90 | 63,75 | 0,16% | - |
| 16.04.2026 | 63,83 | 64,23 | 63,40 | 63,65 | -0,20% | 3.194,00 |
| 15.04.2026 | 64,30 | 64,43 | 63,38 | 63,78 | -0,82% | 340,00 |
| 14.04.2026 | 64,25 | 64,33 | 63,05 | 64,30 | 0,27% | 2.073,00 |
| 13.04.2026 | 67,58 | 67,78 | 63,95 | 64,13 | -4,93% | 50,00 |
| 10.04.2026 | 67,73 | 68,10 | 67,40 | 67,45 | -0,52% | - |
| 09.04.2026 | 66,03 | 67,90 | 65,53 | 67,80 | 2,61% | 16.200,00 |
| 08.04.2026 | 67,35 | 67,50 | 64,78 | 66,08 | -0,34% | 4.274,00 |
| 07.04.2026 | 66,90 | 67,78 | 66,13 | 66,30 | -1,38% | 19.038,00 |
| 02.04.2026 | 65,28 | 67,40 | 65,23 | 67,23 | 2,20% | - |
| 01.04.2026 | 65,50 | 65,93 | 64,70 | 65,78 | 0,46% | 860,00 |
| 31.03.2026 | 67,48 | 68,03 | 65,15 | 65,48 | -1,98% | - |
| 30.03.2026 | 65,38 | 67,15 | 65,23 | 66,80 | 2,41% | 4.900,00 |
| 27.03.2026 | 64,95 | 66,23 | 64,70 | 65,23 | 0,50% | 3.985,00 |
| 26.03.2026 | 63,25 | 64,98 | 63,00 | 64,90 | 2,24% | - |
| 25.03.2026 | 63,35 | 64,05 | 62,48 | 63,48 | 0,44% | - |
| 24.03.2026 | 63,45 | 64,70 | 63,08 | 63,20 | -0,16% | 4.190,00 |
| 23.03.2026 | 62,20 | 64,13 | 62,00 | 63,30 | 1,16% | 460,00 |
| 20.03.2026 | 62,90 | 63,35 | 62,23 | 62,58 | -0,40% | 6.380,00 |
| 19.03.2026 | 63,48 | 63,60 | 62,48 | 62,83 | -0,95% | - |
| 18.03.2026 | 64,68 | 64,73 | 63,08 | 63,43 | -1,40% | - |
| 17.03.2026 | 65,25 | 65,63 | 64,25 | 64,33 | -1,72% | - |
| 16.03.2026 | 66,40 | 66,43 | 65,00 | 65,45 | -1,13% | - |
| 13.03.2026 | 64,73 | 66,23 | 64,60 | 66,20 | 2,32% | - |
| 12.03.2026 | 62,73 | 65,48 | 62,73 | 64,70 | 2,66% | 4.410,00 |
| 11.03.2026 | 63,33 | 63,65 | 62,43 | 63,03 | -0,51% | - |
| 10.03.2026 | 65,20 | 65,50 | 63,30 | 63,35 | -2,61% | - |