75,375€
-0,43%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 75,88 | 76,70 | 75,28 | 75,38 | -0,82% | - |
| 09.09.2026 | 76,25 | 76,58 | 75,38 | 76,00 | -0,39% | - |
| 08.09.2026 | 75,68 | 76,58 | 75,58 | 76,30 | 0,66% | - |
| 07.09.2026 | 76,05 | 76,10 | 75,70 | 75,80 | -0,56% | - |
| 04.09.2026 | 77,08 | 77,20 | 76,00 | 76,23 | -1,17% | - |
| 03.09.2026 | 76,23 | 77,38 | 75,98 | 77,13 | 1,28% | - |
| 02.09.2026 | 77,00 | 77,28 | 75,75 | 76,15 | -1,04% | - |
| 01.09.2026 | 77,00 | 77,70 | 76,38 | 76,95 | 0,07% | 3.700,00 |
| 31.08.2026 | 77,55 | 77,55 | 76,53 | 76,90 | -0,90% | 860,00 |
| 28.08.2026 | 76,33 | 77,75 | 76,20 | 77,60 | 1,74% | 1.150,00 |
| 27.08.2026 | 77,20 | 77,35 | 74,98 | 76,28 | -1,04% | - |
| 26.08.2026 | 77,38 | 77,60 | 76,93 | 77,08 | -0,23% | 22,00 |
| 25.08.2026 | 78,20 | 78,58 | 76,83 | 77,25 | -1,09% | - |
| 24.08.2026 | 75,73 | 78,10 | 75,58 | 78,10 | 2,97% | 169,00 |
| 21.08.2026 | 76,38 | 77,05 | 75,70 | 75,85 | -0,46% | 820,00 |
| 20.08.2026 | 76,35 | 77,45 | 75,63 | 76,20 | -0,20% | - |
| 19.08.2026 | 76,65 | 77,25 | 76,03 | 76,35 | -0,62% | - |
| 18.08.2026 | 75,80 | 77,58 | 75,63 | 76,83 | 1,22% | - |
| 17.08.2026 | 76,30 | 76,38 | 75,05 | 75,90 | -1,33% | - |
| 14.08.2026 | 76,90 | 77,10 | 76,10 | 76,93 | 0,00% | 260,00 |
| 13.08.2026 | 76,35 | 77,18 | 76,33 | 76,93 | 0,85% | - |
| 12.08.2026 | 75,88 | 76,40 | 75,53 | 76,28 | 0,56% | - |
| 11.08.2026 | 74,80 | 76,08 | 74,63 | 75,85 | 1,10% | - |
| 10.08.2026 | 75,43 | 76,05 | 74,30 | 75,03 | -0,73% | 540,00 |
| 07.08.2026 | 74,23 | 75,63 | 73,38 | 75,58 | 1,75% | - |
| 06.08.2026 | 73,75 | 75,63 | 73,73 | 74,28 | 1,09% | 156,00 |
| 05.08.2026 | 73,95 | 74,20 | 72,90 | 73,48 | -0,81% | 928,00 |
| 04.08.2026 | 73,78 | 74,65 | 72,65 | 74,08 | 0,61% | - |
| 03.08.2026 | 74,65 | 75,40 | 73,48 | 73,63 | -0,88% | 320,00 |
| 31.07.2026 | 75,05 | 75,70 | 73,90 | 74,28 | -0,44% | - |
| 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% | - |