75,695$
-0,47%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 76,05 | 76,91 | 75,65 | 75,65 | -0,53% | 170.833,00 |
| 07.08.2025 | 74,02 | 76,32 | 74,02 | 76,05 | 2,26% | 233.617,00 |
| 06.08.2025 | 74,46 | 75,20 | 74,37 | 74,37 | -0,34% | 175.706,00 |
| 05.08.2025 | 74,84 | 75,12 | 73,87 | 74,62 | -1,14% | 268.418,00 |
| 04.08.2025 | 74,82 | 75,91 | 74,82 | 75,48 | 0,99% | 182.057,00 |
| 01.08.2025 | 73,60 | 75,10 | 73,60 | 74,74 | 1,56% | 299.790,00 |
| 31.07.2025 | 72,74 | 73,87 | 72,67 | 73,59 | 0,11% | 322.587,00 |
| 30.07.2025 | 73,34 | 74,19 | 73,22 | 73,51 | 0,34% | 283.396,00 |
| 29.07.2025 | 72,51 | 73,50 | 72,00 | 73,26 | 1,50% | 225.008,00 |
| 28.07.2025 | 72,66 | 72,75 | 71,93 | 72,18 | -1,01% | 169.550,00 |
| 25.07.2025 | 73,80 | 74,05 | 72,73 | 72,92 | -1,09% | 199.483,00 |
| 24.07.2025 | 74,57 | 74,57 | 73,70 | 73,72 | -1,13% | 201.460,00 |
| 23.07.2025 | 75,37 | 75,65 | 73,88 | 74,56 | -1,45% | 278.184,00 |
| 22.07.2025 | 75,52 | 76,85 | 75,34 | 75,66 | 0,49% | 242.141,00 |
| 21.07.2025 | 75,40 | 76,11 | 75,00 | 75,29 | -0,52% | 183.222,00 |
| 18.07.2025 | 75,80 | 76,64 | 75,41 | 75,68 | 0,23% | 213.953,00 |
| 17.07.2025 | 76,11 | 77,00 | 75,11 | 75,51 | -0,46% | 279.343,00 |
| 16.07.2025 | 75,24 | 76,10 | 74,87 | 75,86 | 1,48% | 324.383,00 |
| 15.07.2025 | 76,67 | 76,67 | 74,74 | 74,75 | -2,62% | 198.354,00 |
| 14.07.2025 | 76,03 | 77,01 | 75,65 | 76,76 | 1,47% | 290.806,00 |
| 11.07.2025 | 76,85 | 76,85 | 75,50 | 75,65 | -1,89% | 442.373,00 |
| 10.07.2025 | 77,37 | 78,48 | 77,09 | 77,11 | -0,70% | 196.315,00 |
| 09.07.2025 | 76,11 | 77,80 | 75,70 | 77,65 | 2,05% | 309.281,00 |
| 08.07.2025 | 76,16 | 76,29 | 75,53 | 76,09 | -0,50% | 251.618,00 |
| 07.07.2025 | 76,93 | 77,37 | 76,22 | 76,47 | -0,89% | 152.721,00 |
| 03.07.2025 | 77,71 | 77,71 | 76,68 | 77,16 | -0,30% | 103.397,00 |
| 02.07.2025 | 78,17 | 78,17 | 76,78 | 77,39 | -0,77% | 184.351,00 |
| 01.07.2025 | 76,25 | 78,84 | 76,25 | 77,99 | 1,73% | 187.177,00 |
| 30.06.2025 | 76,40 | 77,11 | 75,57 | 76,66 | 0,33% | 215.475,00 |
| 27.06.2025 | 76,72 | 77,33 | 76,30 | 76,41 | -0,65% | 403.523,00 |
| 26.06.2025 | 77,54 | 77,78 | 76,32 | 76,91 | -0,40% | 152.700,00 |
| 25.06.2025 | 78,72 | 78,72 | 76,82 | 77,22 | -2,19% | 263.193,00 |
| 24.06.2025 | 79,43 | 79,83 | 78,80 | 78,95 | -1,41% | 215.203,00 |
| 23.06.2025 | 77,86 | 80,16 | 77,86 | 80,08 | 2,98% | 195.059,00 |
| 20.06.2025 | 77,89 | 78,50 | 77,54 | 77,76 | -0,24% | 458.212,00 |
| 18.06.2025 | 77,46 | 78,25 | 77,13 | 77,95 | 0,57% | 167.255,00 |
| 17.06.2025 | 77,10 | 77,72 | 76,00 | 77,51 | 0,39% | 191.040,00 |
| 16.06.2025 | 78,39 | 78,45 | 76,84 | 77,21 | -1,19% | 158.360,00 |
| 13.06.2025 | 78,13 | 78,80 | 78,05 | 78,14 | -0,56% | 159.801,00 |
| 12.06.2025 | 78,31 | 78,59 | 77,88 | 78,58 | 0,40% | 132.623,00 |
| 11.06.2025 | 78,89 | 79,47 | 78,20 | 78,27 | -0,55% | 179.759,00 |
| 10.06.2025 | 77,57 | 78,77 | 77,12 | 78,70 | 1,55% | 227.905,00 |
| 09.06.2025 | 76,92 | 77,61 | 76,17 | 77,50 | 1,08% | 226.223,00 |
| 06.06.2025 | 77,45 | 77,79 | 76,49 | 76,67 | -0,58% | 119.794,00 |
| 05.06.2025 | 76,84 | 77,38 | 76,45 | 77,12 | 0,55% | 138.756,00 |
| 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 |