64,725€
1,33%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,95 | 64,83 | 63,48 | 64,70 | 1,29% | - |
| 14.10.2025 | 63,23 | 64,58 | 62,80 | 63,88 | 0,95% | 20,00 |
| 13.10.2025 | 64,10 | 65,50 | 63,03 | 63,28 | -0,86% | 11,00 |
| 10.10.2025 | 63,33 | 64,03 | 62,88 | 63,83 | 0,87% | 61,00 |
| 09.10.2025 | 62,23 | 63,33 | 62,03 | 63,28 | 3,05% | 10,00 |
| 08.10.2025 | 61,40 | 62,10 | 61,33 | 61,40 | 0,53% | 2,00 |
| 07.10.2025 | 60,35 | 61,68 | 60,28 | 61,08 | 1,37% | - |
| 06.10.2025 | 60,83 | 61,58 | 59,90 | 60,25 | -0,37% | 2,00 |
| 03.10.2025 | 60,05 | 60,98 | 59,83 | 60,48 | 0,58% | 30,00 |
| 02.10.2025 | 60,48 | 61,18 | 59,78 | 60,13 | -3,06% | - |
| 01.10.2025 | 62,50 | 62,55 | 61,78 | 62,03 | -0,12% | 1,00 |
| 30.09.2025 | 61,28 | 62,35 | 60,95 | 62,10 | 1,55% | - |
| 29.09.2025 | 61,90 | 62,93 | 60,95 | 61,15 | -0,73% | 51,00 |
| 26.09.2025 | 61,30 | 61,75 | 60,98 | 61,60 | -0,61% | - |
| 25.09.2025 | 61,20 | 62,20 | 61,15 | 61,98 | 1,52% | 1,00 |
| 24.09.2025 | 60,88 | 61,05 | 60,88 | 61,05 | 0,99% | - |
| 23.09.2025 | 60,93 | 61,45 | 60,38 | 60,45 | -1,67% | - |
| 22.09.2025 | 61,35 | 61,68 | 60,83 | 61,48 | 0,99% | - |
| 19.09.2025 | 61,13 | 61,78 | 60,80 | 60,88 | -0,20% | - |
| 18.09.2025 | 60,75 | 61,75 | 60,58 | 61,00 | 0,25% | - |
| 17.09.2025 | 60,23 | 61,23 | 60,23 | 60,85 | 0,70% | 47,00 |
| 16.09.2025 | 61,55 | 61,83 | 60,28 | 60,43 | -2,34% | - |
| 15.09.2025 | 62,40 | 62,70 | 61,83 | 61,88 | -1,28% | - |
| 12.09.2025 | 62,68 | 62,70 | 62,60 | 62,68 | 0,04% | - |
| 11.09.2025 | 62,55 | 62,80 | 62,50 | 62,65 | -0,63% | - |
| 10.09.2025 | 62,88 | 63,08 | 62,20 | 63,05 | 0,16% | - |
| 09.09.2025 | 62,63 | 62,95 | 62,63 | 62,95 | 0,16% | - |
| 08.09.2025 | 63,75 | 63,85 | 62,73 | 62,85 | -1,30% | - |
| 05.09.2025 | 63,68 | 63,83 | 63,13 | 63,68 | 0,12% | - |
| 04.09.2025 | 63,03 | 63,85 | 63,03 | 63,60 | 0,87% | - |
| 03.09.2025 | 63,13 | 64,23 | 62,80 | 63,05 | -0,43% | 1,00 |
| 02.09.2025 | 63,95 | 64,30 | 63,18 | 63,33 | -1,05% | 11,00 |
| 01.09.2025 | 63,80 | 64,00 | 63,60 | 64,00 | 0,47% | - |
| 29.08.2025 | 63,65 | 64,18 | 63,15 | 63,70 | 0,08% | 1,00 |
| 28.08.2025 | 64,60 | 64,78 | 63,55 | 63,65 | -1,51% | 1,00 |
| 27.08.2025 | 63,95 | 65,00 | 63,78 | 64,63 | 0,98% | - |
| 26.08.2025 | 64,35 | 64,68 | 63,50 | 64,00 | -0,58% | 236,00 |
| 25.08.2025 | 64,55 | 64,65 | 64,03 | 64,38 | -0,31% | - |
| 22.08.2025 | 64,28 | 65,20 | 64,18 | 64,58 | 0,39% | 16,00 |
| 21.08.2025 | 64,55 | 65,00 | 64,05 | 64,33 | -0,39% | 12,00 |
| 20.08.2025 | 64,45 | 65,48 | 64,30 | 64,58 | 0,35% | - |
| 19.08.2025 | 63,35 | 64,40 | 63,10 | 64,35 | 1,38% | 7,00 |
| 18.08.2025 | 64,05 | 64,45 | 63,45 | 63,48 | -0,82% | 75,00 |
| 15.08.2025 | 64,68 | 65,05 | 63,48 | 64,00 | -1,08% | - |
| 14.08.2025 | 65,10 | 66,03 | 64,58 | 64,70 | -0,61% | - |
| 13.08.2025 | 65,28 | 65,70 | 64,95 | 65,10 | -0,23% | 35,00 |
| 12.08.2025 | 65,58 | 66,10 | 64,43 | 65,25 | -0,57% | - |
| 11.08.2025 | 64,93 | 65,78 | 64,80 | 65,63 | 0,81% | - |
| 08.08.2025 | 65,20 | 66,03 | 64,93 | 65,10 | -0,15% | 120,00 |
| 07.08.2025 | 63,80 | 65,63 | 63,53 | 65,20 | 2,03% | - |
| 06.08.2025 | 64,48 | 64,85 | 63,85 | 63,90 | -0,93% | 1,00 |
| 05.08.2025 | 65,25 | 65,68 | 64,00 | 64,50 | -1,11% | - |
| 04.08.2025 | 64,48 | 65,65 | 64,48 | 65,23 | 1,01% | - |
| 01.08.2025 | 64,45 | 65,20 | 63,30 | 64,58 | 0,31% | 1,00 |
| 31.07.2025 | 64,48 | 64,55 | 63,60 | 64,38 | -0,12% | - |
| 30.07.2025 | 63,45 | 64,95 | 63,10 | 64,45 | 1,58% | - |
| 29.07.2025 | 62,30 | 63,68 | 62,28 | 63,45 | 1,85% | 15,00 |
| 28.07.2025 | 62,10 | 63,08 | 61,80 | 62,30 | 0,28% | - |
| 25.07.2025 | 62,75 | 63,35 | 61,90 | 62,13 | -1,04% | 1,00 |
| 24.07.2025 | 63,35 | 63,50 | 62,73 | 62,78 | -0,95% | 20,00 |
| 23.07.2025 | 64,48 | 65,03 | 62,88 | 63,38 | -1,67% | - |
| 22.07.2025 | 64,40 | 65,65 | 64,33 | 64,45 | 0,23% | 25,00 |
| 21.07.2025 | 65,35 | 65,63 | 64,13 | 64,30 | -1,19% | 9,00 |
| 18.07.2025 | 65,10 | 65,60 | 64,70 | 65,08 | -0,15% | - |
| 17.07.2025 | 65,20 | 66,25 | 64,83 | 65,18 | -0,23% | - |
| 16.07.2025 | 64,45 | 65,48 | 64,30 | 65,33 | 1,36% | - |
| 15.07.2025 | 65,75 | 66,13 | 64,43 | 64,45 | -1,94% | - |
| 14.07.2025 | 64,70 | 65,88 | 64,60 | 65,73 | 1,70% | - |
| 11.07.2025 | 66,03 | 66,25 | 64,60 | 64,63 | -2,01% | - |
| 10.07.2025 | 66,30 | 67,18 | 65,93 | 65,95 | -0,49% | - |
| 09.07.2025 | 64,90 | 66,38 | 64,73 | 66,28 | 2,20% | - |
| 08.07.2025 | 65,33 | 65,48 | 64,40 | 64,85 | -0,57% | - |
| 07.07.2025 | 65,05 | 66,30 | 65,00 | 65,23 | 0,27% | - |
| 04.07.2025 | 65,58 | 65,58 | 65,00 | 65,05 | -0,88% | 20,00 |
| 03.07.2025 | 65,60 | 66,20 | 65,20 | 65,63 | 0,15% | - |
| 02.07.2025 | 66,08 | 66,48 | 65,25 | 65,53 | -0,87% | - |
| 01.07.2025 | 64,85 | 67,00 | 64,60 | 66,10 | 1,65% | - |
| 30.06.2025 | 64,95 | 65,80 | 64,23 | 65,03 | -0,54% | - |
| 27.06.2025 | 65,88 | 66,20 | 65,13 | 65,38 | -0,42% | - |
| 26.06.2025 | 66,23 | 66,48 | 65,20 | 65,65 | -0,91% | - |
| 25.06.2025 | 67,98 | 68,53 | 66,08 | 66,25 | -2,50% | - |
| 24.06.2025 | 69,45 | 70,05 | 67,78 | 67,95 | -1,63% | - |
| 23.06.2025 | 67,78 | 69,23 | 67,35 | 69,08 | 2,30% | - |
| 20.06.2025 | 67,18 | 68,23 | 67,03 | 67,53 | 0,52% | - |
| 19.06.2025 | 67,93 | 68,00 | 67,18 | 67,18 | -0,99% | - |
| 18.06.2025 | 67,53 | 68,25 | 67,03 | 67,85 | 0,52% | - |
| 17.06.2025 | 66,78 | 67,68 | 66,03 | 67,50 | 1,31% | - |
| 16.06.2025 | 67,68 | 67,98 | 66,38 | 66,63 | -1,41% | - |
| 13.06.2025 | 67,83 | 69,15 | 67,10 | 67,58 | -0,22% | - |
| 12.06.2025 | 68,13 | 68,13 | 66,58 | 67,73 | -0,73% | - |
| 11.06.2025 | 69,15 | 69,25 | 68,20 | 68,23 | -0,84% | - |
| 10.06.2025 | 67,88 | 69,10 | 67,40 | 68,80 | 1,47% | - |
| 09.06.2025 | 67,30 | 68,10 | 66,80 | 67,80 | 0,89% | 9,00 |
| 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% | - |