67,300€
-0,04%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 67,38 | 68,40 | 67,08 | 67,20 | -0,19% | 55,00 |
| 05.06.2025 | 67,18 | 67,70 | 66,53 | 67,33 | 0,15% | - |
| 04.06.2025 | 68,98 | 69,18 | 67,08 | 67,23 | -2,54% | - |
| 03.06.2025 | 68,75 | 69,30 | 68,10 | 68,98 | 0,44% | - |
| 02.06.2025 | 69,53 | 69,53 | 68,28 | 68,68 | -1,12% | - |
| 30.05.2025 | 69,18 | 70,25 | 69,08 | 69,45 | 0,40% | - |
| 29.05.2025 | 69,08 | 70,35 | 68,28 | 69,18 | 0,29% | - |
| 28.05.2025 | 69,65 | 71,05 | 68,78 | 68,98 | -0,93% | - |
| 27.05.2025 | 69,63 | 70,18 | 68,75 | 69,63 | -0,18% | - |
| 26.05.2025 | 69,08 | 69,83 | 68,80 | 69,75 | 0,94% | - |
| 23.05.2025 | 69,35 | 69,58 | 68,25 | 69,10 | -0,32% | - |
| 22.05.2025 | 69,20 | 69,90 | 68,50 | 69,33 | 0,07% | - |
| 21.05.2025 | 70,30 | 70,30 | 68,68 | 69,28 | -1,39% | - |
| 20.05.2025 | 71,25 | 71,75 | 70,23 | 70,25 | -1,40% | - |
| 16.05.2025 | 69,60 | 71,50 | 69,18 | 71,25 | 2,55% | 30,00 |
| 15.05.2025 | 67,23 | 69,55 | 66,63 | 69,48 | 3,08% | - |
| 14.05.2025 | 68,08 | 68,43 | 66,25 | 67,40 | -0,74% | - |
| 13.05.2025 | 70,53 | 70,78 | 67,63 | 67,90 | -3,55% | - |
| 12.05.2025 | 71,65 | 73,98 | 70,28 | 70,40 | -1,05% | - |
| 09.05.2025 | 71,55 | 71,60 | 70,53 | 71,15 | -0,42% | - |
| 08.05.2025 | 70,80 | 73,68 | 70,40 | 71,45 | 1,38% | - |
| 07.05.2025 | 71,00 | 71,60 | 70,00 | 70,48 | -0,56% | - |
| 06.05.2025 | 70,63 | 71,58 | 69,68 | 70,88 | 0,32% | - |
| 05.05.2025 | 70,18 | 70,90 | 69,78 | 70,65 | -0,28% | - |
| 02.05.2025 | 70,95 | 71,63 | 69,65 | 70,85 | -0,98% | - |
| 30.04.2025 | 70,85 | 71,70 | 70,08 | 71,55 | 0,95% | - |
| 29.04.2025 | 69,18 | 70,88 | 68,85 | 70,88 | 2,57% | - |
| 28.04.2025 | 70,00 | 70,00 | 68,40 | 69,10 | -0,40% | - |
| 25.04.2025 | 69,70 | 70,40 | 68,05 | 69,38 | -0,39% | - |
| 24.04.2025 | 70,83 | 70,83 | 69,43 | 69,65 | -1,69% | - |
| 23.04.2025 | 71,20 | 72,43 | 69,10 | 70,85 | -0,28% | - |
| 22.04.2025 | 70,50 | 71,25 | 69,45 | 71,05 | 0,85% | - |
| 17.04.2025 | 70,30 | 71,03 | 68,70 | 70,45 | 1,15% | 70,00 |
| 16.04.2025 | 70,65 | 70,85 | 69,50 | 69,65 | -1,49% | - |
| 15.04.2025 | 70,33 | 71,23 | 70,10 | 70,70 | 0,75% | - |
| 14.04.2025 | 67,45 | 70,50 | 67,45 | 70,18 | 1,85% | - |
| 11.04.2025 | 67,10 | 69,35 | 66,00 | 68,90 | 1,77% | - |
| 10.04.2025 | 68,65 | 68,65 | 66,33 | 67,70 | -1,31% | - |
| 09.04.2025 | 68,43 | 71,40 | 66,23 | 68,60 | 0,29% | - |
| 08.04.2025 | 69,70 | 71,45 | 67,68 | 68,40 | -0,80% | - |
| 07.04.2025 | 71,65 | 71,68 | 66,98 | 68,95 | -3,97% | - |
| 04.04.2025 | 72,50 | 73,65 | 69,28 | 71,80 | -0,66% | 1,00 |
| 03.04.2025 | 71,65 | 73,28 | 68,98 | 72,28 | 0,77% | - |
| 02.04.2025 | 72,88 | 73,38 | 71,53 | 71,73 | -1,75% | - |
| 01.04.2025 | 72,75 | 73,63 | 71,43 | 73,00 | 0,24% | - |
| 31.03.2025 | 71,73 | 73,78 | 71,38 | 72,83 | 1,50% | - |
| 28.03.2025 | 70,45 | 72,13 | 70,13 | 71,75 | 1,74% | - |
| 27.03.2025 | 70,20 | 71,20 | 70,08 | 70,53 | 0,25% | - |
| 26.03.2025 | 69,00 | 70,63 | 68,73 | 70,35 | 1,96% | - |
| 25.03.2025 | 69,08 | 69,35 | 68,13 | 69,00 | -0,36% | - |
| 24.03.2025 | 69,38 | 70,60 | 68,93 | 69,25 | -0,65% | - |
| 21.03.2025 | 69,73 | 70,53 | 69,03 | 69,70 | 0,18% | - |
| 20.03.2025 | 70,35 | 71,08 | 69,55 | 69,58 | -0,93% | - |
| 19.03.2025 | 70,55 | 71,13 | 69,60 | 70,23 | -0,18% | - |
| 18.03.2025 | 71,35 | 72,23 | 70,08 | 70,35 | -1,37% | - |
| 17.03.2025 | 72,55 | 72,75 | 71,05 | 71,33 | -2,06% | - |
| 14.03.2025 | 72,28 | 72,93 | 70,93 | 72,83 | 1,29% | - |
| 13.03.2025 | 71,08 | 72,63 | 70,93 | 71,90 | 1,13% | - |
| 12.03.2025 | 73,43 | 74,10 | 70,15 | 71,10 | -3,03% | - |
| 11.03.2025 | 74,73 | 75,10 | 73,20 | 73,33 | -1,94% | 66,00 |
| 10.03.2025 | 73,25 | 75,30 | 72,53 | 74,78 | 1,73% | - |
| 07.03.2025 | 72,33 | 73,98 | 71,23 | 73,50 | 1,66% | - |
| 06.03.2025 | 71,85 | 72,43 | 70,18 | 72,30 | 0,52% | - |
| 05.03.2025 | 73,05 | 73,43 | 71,43 | 71,93 | -1,74% | - |
| 04.03.2025 | 74,50 | 75,70 | 73,13 | 73,20 | -1,84% | 13,00 |
| 03.03.2025 | 73,78 | 74,70 | 72,35 | 74,58 | 1,15% | - |
| 28.02.2025 | 73,13 | 74,48 | 72,98 | 73,73 | 0,79% | - |
| 27.02.2025 | 73,23 | 73,55 | 71,43 | 73,15 | -0,07% | - |
| 26.02.2025 | 73,80 | 74,15 | 72,70 | 73,20 | -0,95% | - |
| 25.02.2025 | 72,20 | 74,98 | 71,90 | 73,90 | 2,18% | - |
| 24.02.2025 | 72,10 | 73,88 | 71,50 | 72,33 | 0,24% | 25,00 |
| 21.02.2025 | 71,70 | 72,20 | 70,58 | 72,15 | 0,56% | - |
| 20.02.2025 | 72,45 | 73,35 | 70,53 | 71,75 | 0,42% | - |
| 19.02.2025 | 71,75 | 72,30 | 71,20 | 71,45 | -0,45% | - |
| 18.02.2025 | 70,53 | 72,08 | 69,85 | 71,78 | 1,16% | - |
| 17.02.2025 | 70,58 | 71,03 | 70,58 | 70,95 | 0,46% | - |
| 14.02.2025 | 71,78 | 72,00 | 69,95 | 70,63 | -1,57% | - |
| 13.02.2025 | 71,45 | 72,03 | 71,03 | 71,75 | 0,49% | - |
| 12.02.2025 | 72,45 | 72,88 | 71,33 | 71,40 | -1,42% | - |
| 11.02.2025 | 71,13 | 72,53 | 70,80 | 72,43 | 1,76% | 20,00 |
| 10.02.2025 | 70,60 | 71,48 | 70,60 | 71,18 | 0,74% | - |
| 07.02.2025 | 70,80 | 71,25 | 70,08 | 70,65 | -0,14% | - |
| 06.02.2025 | 70,48 | 71,10 | 70,10 | 70,75 | 0,46% | - |
| 05.02.2025 | 70,13 | 70,60 | 69,75 | 70,43 | 0,50% | - |
| 04.02.2025 | 70,10 | 71,30 | 69,48 | 70,08 | -0,95% | - |
| 03.02.2025 | 68,98 | 72,73 | 68,98 | 70,75 | -1,60% | - |
| 31.01.2025 | 71,13 | 72,03 | 70,80 | 71,90 | 1,45% | - |
| 30.01.2025 | 70,58 | 71,70 | 69,98 | 70,88 | 0,28% | - |
| 29.01.2025 | 71,75 | 72,38 | 70,43 | 70,68 | -1,33% | - |
| 28.01.2025 | 71,25 | 72,55 | 71,25 | 71,63 | 0,63% | - |
| 27.01.2025 | 68,15 | 71,60 | 67,63 | 71,18 | 4,44% | - |
| 24.01.2025 | 69,25 | 69,35 | 68,13 | 68,15 | -1,59% | - |
| 23.01.2025 | 69,25 | 69,83 | 68,78 | 69,25 | 0,07% | - |
| 22.01.2025 | 71,70 | 71,88 | 68,80 | 69,20 | -3,76% | - |
| 21.01.2025 | 72,20 | 73,45 | 71,78 | 71,90 | -0,42% | - |
| 20.01.2025 | 72,70 | 72,78 | 72,13 | 72,20 | -1,06% | - |
| 17.01.2025 | 73,25 | 74,28 | 72,73 | 72,98 | -0,44% | - |
| 16.01.2025 | 71,80 | 73,43 | 71,33 | 73,30 | 2,09% | - |
| 15.01.2025 | 70,08 | 72,05 | 69,90 | 71,80 | 2,39% | - |
| 14.01.2025 | 69,53 | 70,28 | 69,08 | 70,13 | 0,65% | - |