64,925€
-0,42%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |