77,150$
0,59%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 76,81 | 77,38 | 76,45 | 77,12 | 0,55% | 138.763,00 |
| 04.06.2025 | 78,03 | 78,03 | 76,65 | 76,70 | -2,22% | 125.483,00 |
| 03.06.2025 | 78,53 | 79,09 | 77,57 | 78,44 | -0,27% | 143.630,00 |
| 02.06.2025 | 78,30 | 79,25 | 78,04 | 78,65 | -0,28% | 141.097,00 |
| 30.05.2025 | 78,99 | 79,32 | 78,63 | 78,87 | 0,22% | 309.595,00 |
| 29.05.2025 | 77,75 | 78,83 | 77,39 | 78,70 | 0,92% | 232.472,00 |
| 28.05.2025 | 79,13 | 79,62 | 77,67 | 77,98 | -1,15% | 187.949,00 |
| 27.05.2025 | 78,64 | 79,30 | 78,48 | 78,89 | 0,50% | 237.966,00 |
| 23.05.2025 | 78,22 | 78,87 | 77,60 | 78,50 | 0,35% | 166.716,00 |
| 22.05.2025 | 77,81 | 78,40 | 77,47 | 78,23 | -0,26% | 174.971,00 |
| 21.05.2025 | 78,64 | 78,89 | 77,82 | 78,43 | -1,11% | 154.739,00 |
| 20.05.2025 | 80,11 | 80,18 | 79,21 | 79,31 | -1,13% | 127.068,00 |
| 19.05.2025 | 78,58 | 80,42 | 78,57 | 80,22 | 0,80% | 212.448,00 |
| 16.05.2025 | 77,96 | 79,76 | 77,77 | 79,58 | 2,26% | 246.677,00 |
| 15.05.2025 | 75,83 | 77,83 | 75,83 | 77,82 | 3,42% | 181.215,00 |
| 14.05.2025 | 76,12 | 76,34 | 74,11 | 75,25 | -1,18% | 278.666,00 |
| 13.05.2025 | 78,21 | 78,40 | 75,53 | 76,15 | -2,58% | 217.698,00 |
| 12.05.2025 | 79,95 | 80,14 | 77,93 | 78,17 | -2,58% | 264.775,00 |
| 09.05.2025 | 80,06 | 80,56 | 79,47 | 80,24 | -0,10% | 177.147,00 |
| 08.05.2025 | 80,93 | 82,94 | 79,90 | 80,32 | 0,90% | 270.545,00 |
| 07.05.2025 | 80,86 | 80,86 | 79,48 | 79,60 | -1,40% | 194.985,00 |
| 06.05.2025 | 79,66 | 81,31 | 79,66 | 80,73 | 1,06% | 148.850,00 |
| 05.05.2025 | 79,83 | 80,27 | 79,25 | 79,88 | -0,20% | 125.978,00 |
| 02.05.2025 | 80,13 | 80,43 | 79,38 | 80,04 | -0,30% | 186.043,00 |
| 01.05.2025 | 80,80 | 80,90 | 79,25 | 80,28 | -1,02% | 193.512,00 |
| 30.04.2025 | 81,10 | 81,43 | 79,47 | 81,11 | 0,57% | 336.829,00 |
| 29.04.2025 | 78,84 | 80,69 | 78,76 | 80,65 | 2,11% | 225.134,00 |
| 28.04.2025 | 78,81 | 78,98 | 77,46 | 78,98 | 0,37% | 173.667,00 |
| 25.04.2025 | 79,28 | 79,28 | 77,36 | 78,69 | -0,87% | 180.126,00 |
| 24.04.2025 | 80,80 | 80,93 | 78,99 | 79,38 | -0,91% | 219.722,00 |
| 23.04.2025 | 80,67 | 81,22 | 78,51 | 80,11 | -1,46% | 222.801,00 |
| 22.04.2025 | 80,70 | 81,52 | 80,22 | 81,30 | 1,30% | 274.833,00 |
| 21.04.2025 | 80,27 | 80,82 | 79,59 | 80,26 | 0,14% | 162.781,00 |
| 17.04.2025 | 79,11 | 80,62 | 79,11 | 80,15 | 0,97% | 176.003,00 |
| 16.04.2025 | 79,63 | 80,50 | 79,06 | 79,38 | -0,39% | 240.375,00 |
| 15.04.2025 | 79,78 | 80,55 | 79,47 | 79,69 | -0,11% | 197.586,00 |
| 14.04.2025 | 78,37 | 79,88 | 77,91 | 79,78 | 1,98% | 195.636,00 |
| 11.04.2025 | 76,00 | 78,34 | 75,17 | 78,23 | 3,33% | 267.867,00 |
| 10.04.2025 | 74,84 | 76,95 | 74,84 | 75,71 | 0,81% | 286.483,00 |
| 09.04.2025 | 74,78 | 77,82 | 73,80 | 75,10 | -0,05% | 349.091,00 |
| 08.04.2025 | 75,39 | 76,92 | 74,21 | 75,14 | -0,36% | 343.381,00 |
| 07.04.2025 | 75,97 | 78,00 | 74,78 | 75,41 | -3,96% | 386.049,00 |
| 04.04.2025 | 79,63 | 80,89 | 77,74 | 78,52 | -1,49% | 494.086,00 |
| 03.04.2025 | 78,01 | 80,79 | 77,77 | 79,71 | 2,46% | 252.065,00 |
| 02.04.2025 | 78,00 | 78,69 | 77,67 | 77,80 | -1,22% | 161.096,00 |
| 01.04.2025 | 78,70 | 79,53 | 78,10 | 78,76 | 0,10% | 210.631,00 |
| 31.03.2025 | 78,08 | 79,58 | 78,08 | 78,68 | 1,27% | 289.090,00 |
| 28.03.2025 | 76,51 | 78,20 | 76,48 | 77,69 | 2,12% | 146.773,00 |
| 27.03.2025 | 75,65 | 76,76 | 75,65 | 76,08 | 0,63% | 128.008,00 |
| 26.03.2025 | 74,49 | 75,82 | 74,49 | 75,60 | 1,54% | 129.314,00 |
| 25.03.2025 | 74,61 | 74,78 | 73,76 | 74,45 | -0,36% | 217.340,00 |
| 24.03.2025 | 75,74 | 76,24 | 74,50 | 74,72 | -0,95% | 159.285,00 |
| 21.03.2025 | 75,38 | 76,32 | 74,67 | 75,44 | -0,24% | 632.875,00 |
| 20.03.2025 | 76,47 | 76,64 | 75,47 | 75,62 | -1,41% | 198.377,00 |
| 19.03.2025 | 77,07 | 77,57 | 75,80 | 76,70 | -0,51% | 156.556,00 |
| 18.03.2025 | 77,94 | 78,16 | 76,54 | 77,09 | -1,17% | 193.916,00 |
| 17.03.2025 | 78,86 | 79,38 | 77,55 | 78,00 | -1,54% | 235.505,00 |
| 14.03.2025 | 77,85 | 79,36 | 77,84 | 79,22 | 1,55% | 212.625,00 |
| 13.03.2025 | 77,64 | 78,52 | 77,57 | 78,01 | 0,58% | 139.690,00 |
| 12.03.2025 | 79,70 | 79,70 | 76,67 | 77,56 | -3,11% | 227.818,00 |
| 11.03.2025 | 81,42 | 81,82 | 79,99 | 80,05 | -1,15% | 459.253,00 |
| 10.03.2025 | 79,71 | 81,72 | 79,71 | 80,98 | 1,85% | 328.169,00 |
| 07.03.2025 | 77,90 | 80,17 | 77,90 | 79,51 | 1,95% | 410.634,00 |
| 06.03.2025 | 77,24 | 78,21 | 75,86 | 77,99 | 0,61% | 216.274,00 |
| 05.03.2025 | 77,11 | 78,11 | 76,92 | 77,52 | -0,12% | 162.929,00 |
| 04.03.2025 | 77,83 | 79,55 | 77,51 | 77,61 | -0,67% | 200.662,00 |
| 03.03.2025 | 76,52 | 78,22 | 75,64 | 78,13 | 2,08% | 212.513,00 |
| 28.02.2025 | 76,67 | 77,37 | 75,84 | 76,54 | 0,66% | 251.873,00 |
| 27.02.2025 | 76,05 | 76,44 | 74,45 | 76,04 | -0,96% | 346.020,00 |
| 26.02.2025 | 76,98 | 77,56 | 76,50 | 76,78 | -1,08% | 218.382,00 |
| 25.02.2025 | 75,97 | 78,77 | 75,90 | 77,62 | 2,69% | 251.960,00 |
| 24.02.2025 | 75,67 | 77,20 | 74,79 | 75,59 | 0,23% | 241.584,00 |
| 21.02.2025 | 75,41 | 75,53 | 73,79 | 75,42 | 0,17% | 275.265,00 |
| 20.02.2025 | 74,50 | 76,85 | 74,27 | 75,29 | 0,97% | 354.783,00 |
| 19.02.2025 | 74,41 | 75,24 | 74,20 | 74,57 | -0,51% | 173.972,00 |
| 18.02.2025 | 72,87 | 75,20 | 72,87 | 74,95 | 1,20% | 156.760,00 |
| 14.02.2025 | 75,09 | 75,62 | 73,41 | 74,06 | -1,32% | 164.762,00 |
| 13.02.2025 | 74,04 | 75,18 | 74,02 | 75,05 | 1,15% | 139.215,00 |
| 12.02.2025 | 74,05 | 74,84 | 73,79 | 74,20 | -1,13% | 168.207,00 |
| 11.02.2025 | 73,12 | 75,18 | 73,02 | 75,05 | 2,36% | 105.909,00 |
| 10.02.2025 | 73,27 | 73,66 | 72,92 | 73,32 | 0,42% | 260.267,00 |
| 07.02.2025 | 73,31 | 73,43 | 72,70 | 73,01 | -0,71% | 151.085,00 |
| 06.02.2025 | 73,35 | 73,58 | 72,80 | 73,53 | 0,29% | 156.622,00 |
| 05.02.2025 | 73,22 | 73,57 | 72,95 | 73,32 | 0,74% | 115.469,00 |
| 04.02.2025 | 72,46 | 73,19 | 72,03 | 72,78 | -0,07% | 171.981,00 |
| 03.02.2025 | 72,01 | 73,35 | 71,40 | 72,83 | -2,24% | 187.745,00 |
| 31.01.2025 | 73,79 | 74,73 | 73,39 | 74,50 | 0,96% | 261.376,00 |
| 30.01.2025 | 73,97 | 74,88 | 73,50 | 73,79 | 0,34% | 131.134,00 |
| 29.01.2025 | 74,90 | 75,29 | 73,27 | 73,54 | -1,74% | 181.605,00 |
| 28.01.2025 | 74,66 | 75,76 | 74,40 | 74,84 | 0,17% | 159.414,00 |
| 27.01.2025 | 72,13 | 75,19 | 71,96 | 74,71 | 4,49% | 265.507,00 |
| 24.01.2025 | 71,80 | 72,47 | 71,42 | 71,50 | -0,91% | 200.672,00 |
| 23.01.2025 | 72,18 | 72,30 | 71,68 | 72,16 | 0,10% | 148.886,00 |
| 22.01.2025 | 74,20 | 74,38 | 71,71 | 72,09 | -3,60% | 195.997,00 |
| 21.01.2025 | 75,75 | 76,56 | 74,74 | 74,78 | -0,13% | 149.526,00 |
| 17.01.2025 | 75,65 | 76,20 | 74,78 | 74,88 | -0,81% | 236.280,00 |
| 16.01.2025 | 73,71 | 75,64 | 73,68 | 75,49 | 2,18% | 221.163,00 |
| 15.01.2025 | 73,36 | 74,21 | 73,05 | 73,88 | 2,28% | 173.446,00 |
| 14.01.2025 | 71,14 | 72,35 | 71,14 | 72,23 | 1,40% | 143.263,00 |
| 13.01.2025 | 70,80 | 71,56 | 70,30 | 71,23 | 0,55% | 243.794,00 |