66,250€
-0,38%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 65,75 | 65,75 | 65,73 | 65,73 | -1,17% | - |
| 03.06.2026 | 66,48 | 66,50 | 66,48 | 66,50 | 0,15% | - |
| 02.06.2026 | 65,65 | 66,55 | 65,23 | 66,40 | 0,87% | - |
| 01.06.2026 | 66,33 | 66,75 | 65,75 | 65,83 | 0,23% | 1,00 |
| 29.05.2026 | 65,58 | 65,68 | 65,58 | 65,68 | -0,83% | - |
| 28.05.2026 | 66,08 | 66,28 | 66,08 | 66,23 | 0,11% | - |
| 27.05.2026 | 65,48 | 66,33 | 65,30 | 66,15 | 0,46% | - |
| 26.05.2026 | 66,48 | 66,48 | 65,30 | 65,85 | -0,79% | - |
| 25.05.2026 | 66,08 | 66,40 | 66,08 | 66,38 | 0,23% | - |
| 22.05.2026 | 65,68 | 66,43 | 65,28 | 66,23 | 1,42% | - |
| 21.05.2026 | 65,33 | 65,58 | 65,18 | 65,30 | 1,04% | - |
| 20.05.2026 | 65,13 | 66,13 | 64,63 | 64,63 | -0,81% | - |
| 19.05.2026 | 65,28 | 65,33 | 65,03 | 65,15 | -0,15% | - |
| 18.05.2026 | 64,35 | 65,70 | 64,30 | 65,25 | -1,14% | - |
| 15.05.2026 | 66,33 | 66,63 | 65,68 | 66,00 | -1,05% | - |
| 14.05.2026 | 66,25 | 67,33 | 66,18 | 66,70 | 1,29% | - |
| 13.05.2026 | 66,18 | 66,38 | 65,85 | 65,85 | -1,50% | - |
| 12.05.2026 | 65,48 | 67,10 | 65,45 | 66,85 | 2,02% | - |
| 11.05.2026 | 65,53 | 65,68 | 65,53 | 65,53 | -1,02% | - |
| 08.05.2026 | 65,53 | 66,25 | 65,28 | 66,20 | 3,16% | - |
| 07.05.2026 | 64,58 | 64,65 | 63,20 | 64,18 | -0,73% | - |
| 06.05.2026 | 65,18 | 65,93 | 63,83 | 64,65 | -0,54% | - |
| 05.05.2026 | 65,08 | 65,75 | 65,00 | 65,00 | -0,38% | - |
| 04.05.2026 | 64,18 | 65,63 | 63,63 | 65,25 | 1,20% | 30,00 |
| 30.04.2026 | 66,93 | 68,08 | 64,30 | 64,48 | -4,83% | 151,00 |
| 29.04.2026 | 67,85 | 68,08 | 67,43 | 67,75 | -0,26% | - |
| 28.04.2026 | 67,73 | 68,10 | 67,73 | 67,93 | 0,04% | - |
| 27.04.2026 | 67,75 | 68,38 | 67,45 | 67,90 | -1,56% | - |
| 24.04.2026 | 69,15 | 69,40 | 68,48 | 68,98 | 3,60% | - |
| 23.04.2026 | 66,98 | 66,98 | 66,53 | 66,58 | -0,30% | - |
| 22.04.2026 | 66,28 | 66,88 | 66,28 | 66,78 | 0,45% | 14,00 |
| 21.04.2026 | 66,85 | 67,73 | 66,28 | 66,48 | 3,75% | - |
| 20.04.2026 | 64,13 | 64,58 | 64,03 | 64,08 | -0,27% | - |
| 17.04.2026 | 64,08 | 64,25 | 64,08 | 64,25 | 0,74% | - |
| 16.04.2026 | 63,80 | 64,10 | 63,53 | 63,78 | 0,47% | 49,00 |
| 15.04.2026 | 64,33 | 64,48 | 63,43 | 63,48 | 0,08% | - |
| 14.04.2026 | 64,63 | 64,63 | 63,03 | 63,43 | -3,06% | - |
| 13.04.2026 | 67,58 | 68,00 | 65,40 | 65,43 | -3,40% | - |
| 10.04.2026 | 67,75 | 67,75 | 67,73 | 67,73 | 2,65% | - |
| 09.04.2026 | 66,10 | 66,10 | 65,98 | 65,98 | -2,04% | - |
| 08.04.2026 | 66,30 | 67,43 | 65,83 | 67,35 | 0,64% | 100,00 |
| 07.04.2026 | 67,23 | 67,83 | 66,45 | 66,93 | 2,10% | 456,00 |
| 02.04.2026 | 65,78 | 66,08 | 65,13 | 65,55 | 0,11% | - |
| 01.04.2026 | 65,45 | 66,05 | 64,70 | 65,48 | -0,19% | - |
| 31.03.2026 | 66,88 | 68,18 | 65,15 | 65,60 | -1,35% | - |
| 30.03.2026 | 65,25 | 66,60 | 65,23 | 66,50 | 2,70% | - |
| 27.03.2026 | 65,00 | 65,25 | 64,75 | 64,75 | 0,62% | - |
| 26.03.2026 | 63,25 | 64,70 | 63,00 | 64,35 | 1,14% | 15,00 |
| 25.03.2026 | 63,08 | 63,85 | 63,08 | 63,63 | 0,28% | - |
| 24.03.2026 | 62,95 | 63,60 | 62,78 | 63,45 | -0,04% | - |
| 23.03.2026 | 62,58 | 64,20 | 62,00 | 63,48 | 0,91% | 1,00 |
| 20.03.2026 | 63,00 | 63,35 | 62,73 | 62,90 | -0,36% | - |
| 19.03.2026 | 63,58 | 63,63 | 63,13 | 63,13 | -1,90% | - |
| 18.03.2026 | 64,33 | 64,75 | 64,10 | 64,35 | -1,34% | - |
| 17.03.2026 | 65,13 | 65,90 | 64,73 | 65,23 | -0,23% | - |
| 16.03.2026 | 66,23 | 66,50 | 64,98 | 65,38 | -0,53% | 1,00 |
| 13.03.2026 | 64,68 | 65,85 | 64,60 | 65,73 | 4,74% | - |
| 12.03.2026 | 63,18 | 63,18 | 62,53 | 62,75 | -0,52% | - |
| 11.03.2026 | 63,30 | 63,60 | 62,80 | 63,08 | -1,25% | - |
| 10.03.2026 | 65,03 | 65,68 | 63,35 | 63,88 | -1,73% | - |
| 09.03.2026 | 64,08 | 65,20 | 63,60 | 65,00 | 0,85% | 1,00 |
| 06.03.2026 | 64,85 | 65,15 | 64,35 | 64,45 | -1,60% | - |
| 05.03.2026 | 66,33 | 66,53 | 65,23 | 65,50 | -0,95% | - |
| 04.03.2026 | 65,40 | 66,50 | 64,85 | 66,13 | 1,50% | - |
| 03.03.2026 | 64,65 | 65,38 | 62,65 | 65,15 | 1,60% | - |
| 02.03.2026 | 63,38 | 64,33 | 62,68 | 64,13 | 1,46% | - |
| 27.02.2026 | 62,53 | 63,33 | 61,13 | 63,20 | 0,28% | - |
| 26.02.2026 | 62,85 | 63,28 | 62,30 | 63,03 | 0,40% | - |
| 25.02.2026 | 62,80 | 62,80 | 62,60 | 62,78 | 0,08% | - |
| 24.02.2026 | 61,70 | 62,88 | 61,40 | 62,73 | 1,62% | - |
| 23.02.2026 | 60,88 | 62,45 | 60,88 | 61,73 | -0,08% | - |
| 20.02.2026 | 62,25 | 63,05 | 61,63 | 61,78 | -0,72% | 500,00 |
| 19.02.2026 | 62,30 | 63,05 | 61,75 | 62,23 | -0,40% | 10,00 |
| 18.02.2026 | 63,20 | 63,73 | 62,33 | 62,48 | -1,15% | - |
| 17.02.2026 | 63,25 | 63,85 | 62,90 | 63,20 | -0,32% | 1,00 |
| 16.02.2026 | 63,10 | 63,48 | 63,10 | 63,40 | 3,17% | 85,00 |
| 13.02.2026 | 61,43 | 61,48 | 61,20 | 61,45 | -0,45% | - |
| 12.02.2026 | 59,63 | 61,80 | 59,63 | 61,73 | 3,31% | - |
| 11.02.2026 | 60,30 | 60,78 | 59,53 | 59,75 | -1,08% | 8,00 |
| 10.02.2026 | 58,83 | 60,48 | 58,83 | 60,40 | 2,76% | 60,00 |
| 09.02.2026 | 59,48 | 60,13 | 58,35 | 58,78 | -1,43% | 102,00 |
| 06.02.2026 | 61,00 | 61,20 | 59,58 | 59,63 | -1,97% | 2,00 |
| 05.02.2026 | 60,73 | 60,83 | 60,73 | 60,83 | 0,12% | - |
| 04.02.2026 | 60,55 | 60,75 | 60,55 | 60,75 | -0,78% | - |
| 03.02.2026 | 61,25 | 61,25 | 61,20 | 61,23 | -0,12% | - |
| 02.02.2026 | 61,50 | 62,10 | 60,95 | 61,30 | 1,57% | 1,00 |
| 30.01.2026 | 60,50 | 60,55 | 60,30 | 60,35 | 0,17% | - |
| 29.01.2026 | 60,35 | 61,63 | 60,23 | 60,25 | -1,35% | 2,00 |
| 28.01.2026 | 60,50 | 61,28 | 60,50 | 61,08 | -0,45% | - |
| 27.01.2026 | 61,10 | 61,93 | 61,08 | 61,35 | -0,77% | - |
| 26.01.2026 | 61,85 | 62,03 | 61,55 | 61,83 | -1,63% | - |
| 23.01.2026 | 63,50 | 63,90 | 62,40 | 62,85 | -1,57% | 105,00 |
| 22.01.2026 | 63,80 | 64,73 | 63,30 | 63,85 | 0,31% | - |
| 21.01.2026 | 63,90 | 64,20 | 63,63 | 63,65 | -0,04% | - |
| 20.01.2026 | 64,73 | 64,73 | 63,35 | 63,68 | -1,81% | - |
| 19.01.2026 | 64,73 | 64,95 | 64,70 | 64,85 | -1,33% | - |
| 16.01.2026 | 65,65 | 65,78 | 65,65 | 65,73 | 0,31% | - |
| 15.01.2026 | 64,90 | 66,00 | 64,23 | 65,53 | 3,47% | - |
| 14.01.2026 | 63,40 | 63,80 | 62,45 | 63,33 | -0,59% | 80,00 |
| 13.01.2026 | 63,60 | 63,70 | 63,60 | 63,70 | 2,41% | - |