76,175€
-1,42%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 77,10 | 77,30 | 77,10 | 77,30 | 0,03% | - |
| 26.08.2026 | 77,30 | 77,60 | 76,78 | 77,28 | -1,43% | - |
| 25.08.2026 | 78,15 | 78,43 | 78,05 | 78,40 | 3,36% | - |
| 24.08.2026 | 75,90 | 75,90 | 75,80 | 75,85 | -0,20% | - |
| 21.08.2026 | 76,50 | 77,00 | 75,70 | 76,00 | -1,71% | - |
| 20.08.2026 | 76,35 | 77,43 | 75,25 | 77,33 | 1,31% | - |
| 19.08.2026 | 77,20 | 77,23 | 76,00 | 76,33 | -0,88% | - |
| 18.08.2026 | 75,95 | 77,50 | 75,65 | 77,00 | 1,99% | - |
| 17.08.2026 | 76,25 | 76,30 | 75,28 | 75,50 | -1,76% | 8,00 |
| 14.08.2026 | 76,95 | 77,10 | 75,88 | 76,85 | -0,29% | - |
| 13.08.2026 | 76,30 | 77,13 | 76,30 | 77,08 | 1,41% | 20,00 |
| 12.08.2026 | 75,85 | 76,40 | 75,53 | 76,00 | 0,03% | - |
| 11.08.2026 | 75,05 | 76,05 | 74,48 | 75,98 | 1,27% | - |
| 10.08.2026 | 75,60 | 75,65 | 74,30 | 75,03 | -0,20% | - |
| 07.08.2026 | 74,20 | 75,18 | 73,40 | 75,18 | 0,10% | - |
| 06.08.2026 | 73,55 | 75,50 | 73,55 | 75,10 | 2,60% | - |
| 05.08.2026 | 74,33 | 74,33 | 72,90 | 73,20 | -0,64% | - |
| 04.08.2026 | 73,78 | 74,63 | 72,45 | 73,68 | -0,34% | - |
| 03.08.2026 | 74,68 | 75,45 | 73,10 | 73,93 | -0,87% | - |
| 31.07.2026 | 75,08 | 75,95 | 74,33 | 74,58 | 0,24% | - |
| 30.07.2026 | 76,60 | 77,20 | 74,38 | 74,40 | -2,14% | - |
| 29.07.2026 | 77,25 | 78,48 | 75,93 | 76,03 | -2,19% | 13,00 |
| 28.07.2026 | 75,80 | 78,90 | 75,20 | 77,73 | 2,44% | 20,00 |
| 27.07.2026 | 76,00 | 76,85 | 75,13 | 75,88 | -0,75% | - |
| 24.07.2026 | 76,60 | 77,78 | 76,40 | 76,45 | -0,07% | 20,00 |
| 23.07.2026 | 76,25 | 77,23 | 75,38 | 76,50 | 0,39% | - |
| 22.07.2026 | 75,78 | 76,80 | 75,55 | 76,20 | 0,03% | 48,00 |
| 21.07.2026 | 77,58 | 77,70 | 76,05 | 76,18 | -1,52% | - |
| 20.07.2026 | 78,05 | 79,00 | 76,95 | 77,35 | -0,06% | 45,00 |
| 17.07.2026 | 77,53 | 78,23 | 76,70 | 77,40 | 1,38% | 75,00 |
| 16.07.2026 | 73,90 | 76,43 | 73,75 | 76,35 | 3,70% | 1,00 |
| 15.07.2026 | 74,45 | 74,90 | 73,53 | 73,63 | -1,44% | - |
| 14.07.2026 | 74,65 | 75,00 | 73,58 | 74,70 | 0,00% | - |
| 13.07.2026 | 74,05 | 75,58 | 73,75 | 74,70 | 1,01% | 2,00 |
| 10.07.2026 | 73,35 | 74,30 | 73,13 | 73,95 | 1,20% | - |
| 09.07.2026 | 73,15 | 73,73 | 72,45 | 73,08 | -0,07% | - |
| 08.07.2026 | 73,85 | 73,90 | 71,88 | 73,13 | 0,24% | - |
| 07.07.2026 | 72,68 | 74,90 | 72,58 | 72,95 | 0,14% | 30,00 |
| 06.07.2026 | 75,08 | 75,08 | 72,75 | 72,85 | -1,75% | 1,00 |
| 03.07.2026 | 74,10 | 74,23 | 74,05 | 74,15 | -0,13% | - |
| 02.07.2026 | 73,35 | 74,55 | 72,65 | 74,25 | 1,92% | 110,00 |
| 01.07.2026 | 72,35 | 73,93 | 72,10 | 72,85 | -0,03% | - |
| 30.06.2026 | 72,45 | 72,93 | 72,45 | 72,88 | 1,22% | - |
| 29.06.2026 | 72,55 | 73,40 | 71,55 | 72,00 | 0,66% | 30,00 |
| 26.06.2026 | 71,15 | 71,80 | 70,30 | 71,53 | 1,71% | 29,00 |
| 25.06.2026 | 70,55 | 71,13 | 70,00 | 70,33 | 0,25% | 5,00 |
| 24.06.2026 | 69,28 | 70,25 | 69,28 | 70,15 | 1,01% | - |
| 23.06.2026 | 67,83 | 69,63 | 67,43 | 69,45 | 2,28% | - |
| 22.06.2026 | 67,33 | 68,13 | 66,30 | 67,90 | 1,27% | - |
| 19.06.2026 | 67,18 | 67,18 | 67,00 | 67,05 | -0,81% | - |
| 18.06.2026 | 66,85 | 67,88 | 66,73 | 67,60 | 1,12% | - |
| 17.06.2026 | 67,08 | 67,18 | 66,65 | 66,85 | 0,26% | - |
| 16.06.2026 | 67,03 | 67,73 | 66,43 | 66,68 | -0,19% | - |
| 15.06.2026 | 67,28 | 68,23 | 66,10 | 66,80 | -0,37% | 79,00 |
| 12.06.2026 | 66,58 | 67,93 | 66,28 | 67,05 | -1,97% | - |
| 11.06.2026 | 68,00 | 68,48 | 68,00 | 68,40 | 0,29% | - |
| 10.06.2026 | 68,78 | 69,00 | 67,80 | 68,20 | -0,44% | - |
| 09.06.2026 | 66,60 | 68,55 | 66,53 | 68,50 | 0,00% | - |
| 08.06.2026 | 67,35 | 68,58 | 66,83 | 68,50 | 0,88% | - |
| 05.06.2026 | 66,23 | 67,95 | 66,23 | 67,90 | 3,11% | - |
| 04.06.2026 | 65,75 | 65,85 | 65,73 | 65,85 | -0,98% | - |
| 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% | - |