Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 72,71 | 73,19 | 72,71 | 72,98 | -1,66% | - |
25.02.2021 | 76,14 | 76,69 | 73,86 | 74,21 | -2,28% | - |
24.02.2021 | 76,29 | 77,32 | 75,68 | 75,95 | -0,63% | - |
23.02.2021 | 78,27 | 79,03 | 76,18 | 76,43 | -0,78% | - |
22.02.2021 | 77,61 | 77,62 | 75,58 | 77,03 | -1,41% | - |
19.02.2021 | 78,80 | 79,01 | 77,65 | 78,13 | -0,47% | - |
18.02.2021 | 79,30 | 79,81 | 78,12 | 78,50 | 0,11% | - |
17.02.2021 | 77,90 | 80,15 | 77,76 | 78,41 | -0,06% | - |
16.02.2021 | 79,17 | 79,23 | 78,30 | 78,46 | -1,49% | - |
12.02.2021 | 80,73 | 80,93 | 78,75 | 79,64 | -2,22% | - |
11.02.2021 | 82,37 | 82,49 | 80,87 | 81,45 | -0,85% | - |
10.02.2021 | 82,73 | 83,19 | 81,36 | 82,15 | -0,20% | - |
09.02.2021 | 80,98 | 82,51 | 0,00 | 82,31 | 1,61% | - |
08.02.2021 | 81,22 | 81,47 | 80,16 | 81,01 | -0,55% | - |
05.02.2021 | 80,32 | 81,55 | 80,20 | 81,46 | 1,90% | - |
04.02.2021 | 79,85 | 80,59 | 79,31 | 79,94 | 0,03% | - |
03.02.2021 | 79,32 | 80,00 | 78,47 | 79,92 | -0,76% | - |
02.02.2021 | 80,06 | 81,42 | 79,94 | 80,53 | 1,72% | - |
01.02.2021 | 79,49 | 79,49 | 79,05 | 79,17 | 1,73% | - |
29.01.2021 | 79,27 | 79,70 | 76,26 | 77,83 | -0,59% | - |
28.01.2021 | 80,03 | 81,15 | 78,02 | 78,29 | -0,01% | - |
27.01.2021 | 78,87 | 79,79 | 77,82 | 78,30 | -2,55% | - |
26.01.2021 | 80,26 | 80,74 | 79,55 | 80,35 | -0,58% | - |
25.01.2021 | 80,62 | 81,50 | 79,67 | 80,81 | 0,37% | - |
22.01.2021 | 79,60 | 81,42 | 79,15 | 80,51 | 0,87% | - |
21.01.2021 | 80,64 | 80,79 | 79,35 | 79,82 | -1,71% | - |
20.01.2021 | 81,33 | 82,38 | 80,05 | 81,20 | -0,11% | - |
19.01.2021 | 81,57 | 82,05 | 80,88 | 81,29 | 0,07% | - |
15.01.2021 | 80,38 | 81,53 | 0,00 | 81,24 | 1,03% | - |
14.01.2021 | 80,76 | 81,03 | 80,09 | 80,41 | -0,80% | - |
13.01.2021 | 80,45 | 81,91 | 80,44 | 81,05 | 0,22% | - |
12.01.2021 | 81,06 | 82,22 | 79,94 | 80,88 | 0,37% | - |
11.01.2021 | 80,02 | 80,81 | 79,80 | 80,58 | -0,26% | - |
08.01.2021 | 80,18 | 81,04 | 79,66 | 80,79 | 0,77% | - |
07.01.2021 | 81,74 | 81,85 | 79,69 | 80,18 | -2,37% | - |
06.01.2021 | 79,58 | 82,52 | 0,00 | 82,13 | 4,48% | - |
05.01.2021 | 77,95 | 79,00 | 77,34 | 78,60 | 0,58% | - |
04.01.2021 | 78,37 | 78,62 | 77,36 | 78,15 | -2,01% | - |
31.12.2020 | 78,33 | 79,78 | 78,22 | 79,76 | 1,83% | - |
30.12.2020 | 78,77 | 79,20 | 77,79 | 78,33 | 0,13% | - |
29.12.2020 | 79,17 | 79,32 | 77,78 | 78,23 | 1,11% | - |
28.12.2020 | 79,17 | 79,54 | 77,17 | 77,37 | -0,35% | - |
24.12.2020 | 77,20 | 80,01 | 76,57 | 77,64 | 0,32% | - |
23.12.2020 | 77,55 | 77,91 | 76,73 | 77,39 | 0,17% | - |
22.12.2020 | 76,67 | 77,35 | 75,88 | 77,25 | 1,09% | - |
21.12.2020 | 76,38 | 76,42 | 76,38 | 76,42 | -3,35% | - |
18.12.2020 | 80,32 | 80,70 | 78,56 | 79,07 | -1,68% | - |
17.12.2020 | 80,43 | 80,43 | 80,42 | 80,42 | 2,48% | - |
16.12.2020 | 79,86 | 80,21 | 77,16 | 78,48 | -0,11% | - |
15.12.2020 | 77,39 | 79,14 | 77,10 | 78,56 | 2,69% | - |
14.12.2020 | 76,57 | 87,15 | 76,50 | 76,50 | -0,82% | - |
11.12.2020 | 76,48 | 77,34 | 76,36 | 77,13 | 0,79% | - |
10.12.2020 | 75,47 | 76,54 | 74,77 | 76,53 | 1,41% | - |
09.12.2020 | 75,46 | 75,46 | 75,46 | 75,46 | 1,18% | - |
08.12.2020 | 73,92 | 77,01 | 73,18 | 74,58 | 0,30% | - |
07.12.2020 | 73,99 | 74,47 | 73,66 | 74,36 | 0,83% | - |
04.12.2020 | 74,23 | 74,39 | 72,65 | 73,75 | -0,14% | - |
03.12.2020 | 74,47 | 75,17 | 73,85 | 73,85 | -0,40% | - |
02.12.2020 | 73,99 | 74,87 | 71,30 | 74,14 | -0,38% | - |
01.12.2020 | 75,14 | 75,47 | 73,90 | 74,42 | 0,85% | - |
30.11.2020 | 74,66 | 75,22 | 73,55 | 73,79 | -1,43% | - |
27.11.2020 | 75,15 | 76,57 | 74,52 | 74,86 | -3,57% | - |
25.11.2020 | 77,11 | 77,85 | 75,07 | 77,63 | 1,81% | - |
24.11.2020 | 76,25 | 76,25 | 76,25 | 76,25 | 0,61% | - |
23.11.2020 | 75,45 | 76,27 | 75,27 | 75,79 | 0,49% | - |
20.11.2020 | 75,17 | 76,41 | 74,99 | 75,42 | 0,15% | - |
19.11.2020 | 73,77 | 75,70 | 73,55 | 75,31 | 0,29% | - |
18.11.2020 | 76,75 | 76,98 | 74,83 | 75,09 | -4,91% | - |
17.11.2020 | 77,33 | 78,98 | 77,27 | 78,97 | 0,05% | - |
16.11.2020 | 77,76 | 79,24 | 77,33 | 78,93 | 2,03% | - |
13.11.2020 | 76,69 | 77,73 | 76,16 | 77,36 | 0,40% | - |
12.11.2020 | 77,20 | 77,49 | 75,83 | 77,05 | -2,42% | - |
11.11.2020 | 77,87 | 79,10 | 76,03 | 78,96 | -0,62% | - |
10.11.2020 | 77,58 | 80,26 | 77,22 | 79,45 | 5,30% | - |
09.11.2020 | 76,27 | 78,27 | 74,64 | 75,45 | 3,68% | - |
06.11.2020 | 75,52 | 75,53 | 72,35 | 72,77 | -0,19% | - |
05.11.2020 | 73,75 | 74,63 | 72,30 | 72,91 | 0,81% | - |
04.11.2020 | 74,63 | 75,65 | 71,81 | 72,33 | -3,89% | - |
03.11.2020 | 76,38 | 76,51 | 74,35 | 75,25 | -1,18% | - |
02.11.2020 | 75,72 | 76,19 | 74,83 | 76,15 | 2,17% | - |
30.10.2020 | 75,98 | 76,30 | 74,44 | 74,53 | -1,91% | - |
29.10.2020 | 75,05 | 76,60 | 74,22 | 75,99 | 0,34% | - |
28.10.2020 | 76,92 | 77,57 | 75,62 | 75,73 | -3,09% | - |
27.10.2020 | 77,85 | 78,96 | 76,97 | 78,14 | 0,55% | - |
26.10.2020 | 78,60 | 78,67 | 77,47 | 77,72 | -3,41% | - |
23.10.2020 | 78,85 | 80,46 | 78,50 | 80,46 | 2,05% | - |
22.10.2020 | 77,68 | 78,84 | 77,05 | 78,84 | 3,63% | - |
21.10.2020 | 77,30 | 77,69 | 76,08 | 76,08 | -2,97% | - |
20.10.2020 | 76,89 | 78,40 | 76,07 | 78,40 | 2,21% | - |
19.10.2020 | 77,94 | 78,49 | 76,59 | 76,71 | -1,35% | - |
16.10.2020 | 77,49 | 78,40 | 77,12 | 77,76 | 0,33% | - |
15.10.2020 | 77,18 | 77,98 | 76,56 | 77,50 | -1,49% | - |
14.10.2020 | 78,24 | 78,88 | 76,90 | 78,67 | 0,41% | - |
13.10.2020 | 78,60 | 78,74 | 77,42 | 78,35 | -0,85% | - |
12.10.2020 | 77,15 | 79,44 | 77,15 | 79,02 | 2,94% | - |
09.10.2020 | 77,33 | 77,33 | 75,95 | 76,76 | 0,39% | - |
08.10.2020 | 77,20 | 77,32 | 74,68 | 76,47 | 0,68% | - |
07.10.2020 | 76,83 | 77,20 | 74,85 | 75,95 | -1,36% | - |
06.10.2020 | 77,18 | 77,69 | 75,97 | 77,00 | 2,56% | - |
05.10.2020 | 75,85 | 76,86 | 75,07 | 75,08 | -2,22% | - |