72,700€
-0,82%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 69,08 | 70,08 | 68,80 | 69,68 | 0,80% | - |
| 10.01.2025 | 70,70 | 71,35 | 69,00 | 69,13 | -2,23% | - |
| 09.01.2025 | 70,68 | 70,85 | 70,58 | 70,70 | 0,11% | - |
| 08.01.2025 | 70,23 | 71,13 | 69,75 | 70,63 | 0,00% | - |
| 07.01.2025 | 71,80 | 72,08 | 69,80 | 70,63 | -1,64% | - |
| 06.01.2025 | 74,08 | 74,40 | 71,60 | 71,80 | -3,23% | - |
| 03.01.2025 | 74,70 | 75,13 | 73,90 | 74,20 | -0,47% | 25,00 |
| 02.01.2025 | 74,73 | 76,25 | 74,48 | 74,55 | 0,37% | - |
| 30.12.2024 | 74,80 | 74,90 | 74,20 | 74,28 | -0,50% | 10,00 |
| 27.12.2024 | 75,28 | 76,10 | 74,48 | 74,65 | -0,70% | 80,00 |
| 23.12.2024 | 76,25 | 77,40 | 74,83 | 75,18 | -1,02% | - |
| 20.12.2024 | 76,68 | 77,00 | 75,80 | 75,95 | -0,82% | 10,00 |
| 19.12.2024 | 76,35 | 77,28 | 75,90 | 76,58 | 0,49% | - |
| 18.12.2024 | 78,55 | 79,00 | 76,18 | 76,20 | -2,99% | - |
| 17.12.2024 | 79,43 | 80,05 | 78,48 | 78,55 | -1,10% | 60,00 |
| 16.12.2024 | 79,13 | 80,10 | 78,90 | 79,43 | 0,19% | - |
| 13.12.2024 | 79,50 | 79,80 | 78,45 | 79,28 | -0,35% | - |
| 12.12.2024 | 78,85 | 79,70 | 78,43 | 79,55 | 0,70% | 90,00 |
| 11.12.2024 | 78,65 | 79,48 | 77,90 | 79,00 | 0,51% | - |
| 10.12.2024 | 77,45 | 79,05 | 76,53 | 78,60 | 1,42% | - |
| 09.12.2024 | 77,58 | 79,05 | 77,33 | 77,50 | -0,42% | - |
| 06.12.2024 | 78,15 | 78,50 | 77,43 | 77,83 | -0,51% | - |
| 05.12.2024 | 78,55 | 78,68 | 77,48 | 78,23 | -0,16% | - |
| 04.12.2024 | 80,00 | 80,65 | 78,15 | 78,35 | -2,18% | - |
| 03.12.2024 | 81,68 | 82,10 | 79,98 | 80,10 | -1,87% | - |
| 02.12.2024 | 80,65 | 81,90 | 80,35 | 81,63 | 1,24% | - |
| 29.11.2024 | 80,73 | 81,53 | 80,13 | 80,63 | -0,12% | - |
| 28.11.2024 | 81,10 | 81,38 | 80,60 | 80,73 | -0,46% | - |
| 27.11.2024 | 81,40 | 82,40 | 80,68 | 81,10 | -0,40% | - |
| 26.11.2024 | 81,35 | 81,83 | 80,65 | 81,43 | -0,25% | - |
| 25.11.2024 | 81,63 | 82,13 | 80,88 | 81,63 | -0,34% | - |
| 22.11.2024 | 80,25 | 82,05 | 80,23 | 81,90 | 2,25% | - |
| 21.11.2024 | 80,05 | 80,88 | 79,53 | 80,10 | 0,06% | - |
| 20.11.2024 | 80,40 | 81,78 | 79,93 | 80,05 | -0,37% | - |
| 19.11.2024 | 80,28 | 80,50 | 79,30 | 80,35 | 0,25% | - |
| 18.11.2024 | 80,73 | 81,25 | 80,00 | 80,15 | -1,05% | - |
| 15.11.2024 | 78,58 | 81,08 | 77,83 | 81,00 | 1,89% | - |
| 14.11.2024 | 80,80 | 81,33 | 79,10 | 79,50 | -1,55% | - |
| 13.11.2024 | 80,85 | 81,58 | 80,48 | 80,75 | 0,03% | - |
| 12.11.2024 | 81,05 | 82,05 | 80,63 | 80,73 | -0,40% | - |
| 11.11.2024 | 80,68 | 81,80 | 80,25 | 81,05 | 0,53% | - |
| 08.11.2024 | 78,30 | 80,70 | 78,25 | 80,63 | 2,94% | - |
| 07.11.2024 | 79,83 | 81,03 | 77,23 | 78,33 | -1,88% | 13,00 |
| 06.11.2024 | 79,30 | 81,40 | 78,63 | 79,83 | 3,00% | - |
| 05.11.2024 | 75,83 | 78,05 | 75,25 | 77,50 | 2,34% | - |
| 04.11.2024 | 75,00 | 75,95 | 74,55 | 75,73 | 0,63% | - |
| 01.11.2024 | 75,78 | 76,78 | 75,13 | 75,25 | -0,79% | - |
| 31.10.2024 | 75,90 | 77,03 | 75,28 | 75,85 | -0,07% | - |
| 30.10.2024 | 76,33 | 77,18 | 75,48 | 75,90 | -0,62% | 100,00 |
| 29.10.2024 | 77,03 | 77,10 | 76,03 | 76,38 | -0,84% | - |
| 28.10.2024 | 76,28 | 77,88 | 76,18 | 77,03 | 0,98% | - |
| 25.10.2024 | 76,98 | 77,40 | 76,20 | 76,28 | -1,04% | - |
| 24.10.2024 | 78,30 | 78,63 | 76,78 | 77,08 | -1,53% | - |
| 23.10.2024 | 77,48 | 78,48 | 77,13 | 78,28 | 0,93% | - |
| 22.10.2024 | 78,35 | 78,35 | 77,35 | 77,55 | -0,99% | - |
| 21.10.2024 | 78,75 | 79,35 | 77,98 | 78,33 | -0,73% | - |
| 18.10.2024 | 79,30 | 79,38 | 78,38 | 78,90 | -0,50% | - |
| 17.10.2024 | 80,40 | 80,75 | 79,10 | 79,30 | -1,37% | - |
| 16.10.2024 | 78,98 | 80,50 | 78,85 | 80,40 | 1,58% | - |
| 15.10.2024 | 78,28 | 79,80 | 77,85 | 79,15 | 1,12% | - |
| 14.10.2024 | 75,90 | 78,63 | 75,88 | 78,28 | 2,82% | - |
| 11.10.2024 | 75,23 | 76,28 | 74,95 | 76,13 | 1,20% | 100,00 |
| 10.10.2024 | 75,65 | 75,78 | 75,05 | 75,23 | -0,59% | - |
| 09.10.2024 | 75,20 | 76,18 | 75,00 | 75,68 | 0,53% | - |
| 08.10.2024 | 75,40 | 76,00 | 75,03 | 75,28 | -0,07% | - |
| 07.10.2024 | 76,53 | 76,63 | 75,23 | 75,33 | -1,37% | - |
| 04.10.2024 | 75,90 | 77,03 | 75,40 | 76,38 | 0,69% | - |
| 03.10.2024 | 76,43 | 76,70 | 75,70 | 75,85 | -0,65% | - |
| 02.10.2024 | 75,80 | 76,65 | 75,38 | 76,35 | 0,73% | - |
| 01.10.2024 | 74,80 | 75,90 | 74,68 | 75,80 | 1,40% | - |
| 30.09.2024 | 73,93 | 74,95 | 73,65 | 74,75 | 1,08% | - |
| 27.09.2024 | 72,88 | 74,43 | 72,88 | 73,95 | 1,41% | - |
| 26.09.2024 | 73,80 | 74,20 | 72,70 | 72,93 | -1,05% | - |
| 25.09.2024 | 74,00 | 74,30 | 73,20 | 73,70 | -0,61% | - |
| 24.09.2024 | 76,03 | 76,10 | 74,08 | 74,15 | -2,47% | - |
| 23.09.2024 | 75,55 | 76,80 | 74,75 | 76,03 | 0,56% | - |
| 20.09.2024 | 75,75 | 76,05 | 75,15 | 75,60 | -0,17% | - |
| 19.09.2024 | 75,30 | 76,13 | 74,78 | 75,73 | 0,36% | - |
| 18.09.2024 | 75,75 | 76,15 | 74,78 | 75,45 | -0,26% | - |
| 17.09.2024 | 75,50 | 76,78 | 75,40 | 75,65 | 0,27% | - |
| 16.09.2024 | 75,00 | 75,80 | 74,55 | 75,45 | 0,73% | - |
| 13.09.2024 | 73,65 | 75,05 | 73,60 | 74,90 | 1,56% | - |
| 12.09.2024 | 73,95 | 74,20 | 73,60 | 73,75 | -0,30% | - |
| 11.09.2024 | 76,18 | 77,05 | 73,53 | 73,98 | -2,66% | - |
| 10.09.2024 | 73,90 | 76,45 | 73,63 | 76,00 | 3,09% | - |
| 09.09.2024 | 73,00 | 74,00 | 72,53 | 73,73 | 0,99% | - |
| 06.09.2024 | 73,15 | 74,33 | 72,70 | 73,00 | -0,31% | - |
| 05.09.2024 | 73,40 | 74,10 | 73,13 | 73,23 | -0,44% | - |
| 04.09.2024 | 73,58 | 74,10 | 73,15 | 73,55 | 0,14% | - |
| 03.09.2024 | 73,68 | 74,25 | 73,08 | 73,45 | -0,31% | - |
| 02.09.2024 | 73,70 | 74,25 | 73,65 | 73,68 | -0,03% | - |
| 30.08.2024 | 72,98 | 73,93 | 72,68 | 73,70 | 1,03% | - |
| 29.08.2024 | 72,83 | 73,85 | 72,63 | 72,95 | 0,03% | - |
| 28.08.2024 | 72,23 | 73,55 | 71,40 | 72,93 | 1,46% | - |
| 27.08.2024 | 72,45 | 72,63 | 71,83 | 71,88 | -0,69% | - |
| 26.08.2024 | 72,08 | 72,78 | 72,03 | 72,38 | 0,42% | 32,00 |