74,190$
0,54%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 73,70 | 74,69 | 73,37 | 74,23 | 0,60% | 12.984,00 |
| 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 |
| 10.01.2025 | 72,38 | 72,43 | 70,71 | 70,84 | -2,89% | 164.863,00 |
| 08.01.2025 | 72,55 | 72,97 | 71,89 | 72,95 | -0,14% | 184.463,00 |
| 07.01.2025 | 73,54 | 73,84 | 72,29 | 73,05 | -2,06% | 234.691,00 |
| 06.01.2025 | 76,07 | 76,07 | 74,35 | 74,59 | -2,34% | 211.746,00 |
| 03.01.2025 | 76,59 | 76,63 | 76,03 | 76,38 | -0,27% | 142.443,00 |
| 02.01.2025 | 77,85 | 78,14 | 76,45 | 76,59 | -1,45% | 139.814,00 |
| 31.12.2024 | 78,24 | 78,43 | 77,30 | 77,72 | -0,41% | 124.225,00 |
| 30.12.2024 | 77,66 | 78,35 | 77,07 | 78,04 | 0,09% | 104.899,00 |
| 27.12.2024 | 78,09 | 78,81 | 77,55 | 77,97 | -0,84% | 110.254,00 |
| 26.12.2024 | 77,96 | 78,74 | 77,76 | 78,63 | 0,36% | 153.397,00 |
| 24.12.2024 | 78,09 | 78,73 | 77,32 | 78,35 | 0,01% | 182.019,00 |
| 23.12.2024 | 79,26 | 79,26 | 77,87 | 78,34 | -1,47% | 157.969,00 |
| 20.12.2024 | 78,84 | 80,05 | 78,84 | 79,51 | 0,06% | 574.537,00 |
| 19.12.2024 | 79,11 | 80,25 | 78,76 | 79,46 | 0,57% | 223.236,00 |
| 18.12.2024 | 82,23 | 82,49 | 78,85 | 79,01 | -4,13% | 217.008,00 |
| 17.12.2024 | 83,25 | 84,12 | 82,32 | 82,41 | -1,32% | 189.318,00 |
| 16.12.2024 | 83,49 | 84,22 | 83,21 | 83,51 | 0,40% | 151.937,00 |
| 13.12.2024 | 82,77 | 83,29 | 82,46 | 83,18 | -0,05% | 119.498,00 |
| 12.12.2024 | 82,84 | 83,52 | 82,33 | 83,22 | 0,57% | 150.085,00 |
| 11.12.2024 | 82,91 | 83,03 | 82,35 | 82,75 | -0,05% | 176.526,00 |
| 10.12.2024 | 80,96 | 83,13 | 80,95 | 82,79 | 1,30% | 142.224,00 |
| 09.12.2024 | 82,24 | 82,75 | 81,61 | 81,73 | -0,46% | 127.039,00 |
| 06.12.2024 | 82,69 | 82,73 | 81,84 | 82,11 | -0,76% | 170.373,00 |
| 05.12.2024 | 82,68 | 83,15 | 82,00 | 82,74 | 0,24% | 165.418,00 |
| 04.12.2024 | 83,71 | 84,27 | 82,20 | 82,54 | -1,82% | 205.515,00 |
| 03.12.2024 | 86,10 | 86,19 | 84,05 | 84,07 | -1,98% | 204.387,00 |
| 02.12.2024 | 84,91 | 85,98 | 84,16 | 85,77 | 0,54% | 233.768,00 |
| 29.11.2024 | 85,36 | 86,02 | 84,85 | 85,31 | -0,07% | 131.999,00 |
| 27.11.2024 | 85,89 | 86,97 | 85,19 | 85,37 | -0,02% | 249.339,00 |
| 26.11.2024 | 85,07 | 85,43 | 84,68 | 85,39 | 0,00% | 284.177,00 |
| 25.11.2024 | 85,74 | 86,22 | 85,08 | 85,39 | 0,42% | 251.759,00 |
| 22.11.2024 | 84,51 | 85,38 | 84,46 | 85,03 | 1,17% | 264.669,00 |
| 21.11.2024 | 84,76 | 84,76 | 83,78 | 84,05 | -0,41% | 344.346,00 |
| 20.11.2024 | 85,86 | 85,86 | 84,25 | 84,40 | -0,93% | 235.515,00 |
| 19.11.2024 | 84,93 | 85,27 | 84,01 | 85,19 | 0,31% | 190.457,00 |
| 18.11.2024 | 85,20 | 85,64 | 84,51 | 84,93 | -0,14% | 169.577,00 |
| 15.11.2024 | 83,88 | 85,36 | 83,43 | 85,05 | 1,67% | 232.402,00 |
| 14.11.2024 | 85,61 | 85,70 | 83,26 | 83,65 | -1,98% | 240.237,00 |
| 13.11.2024 | 86,42 | 86,55 | 85,03 | 85,34 | -0,65% | 202.306,00 |
| 12.11.2024 | 86,37 | 87,20 | 85,62 | 85,90 | -0,56% | 260.688,00 |
| 11.11.2024 | 86,43 | 87,16 | 85,99 | 86,38 | -0,08% | 211.065,00 |
| 08.11.2024 | 85,17 | 86,69 | 84,99 | 86,45 | 2,21% | 405.647,00 |
| 07.11.2024 | 85,42 | 85,42 | 83,61 | 84,58 | -1,23% | 417.366,00 |
| 06.11.2024 | 84,48 | 86,86 | 84,37 | 85,63 | 1,03% | 296.679,00 |
| 05.11.2024 | 82,39 | 84,78 | 82,22 | 84,76 | 2,76% | 195.664,00 |
| 04.11.2024 | 81,59 | 82,58 | 81,37 | 82,48 | 1,09% | 131.415,00 |
| 01.11.2024 | 82,88 | 83,25 | 81,49 | 81,59 | -1,06% | 150.055,00 |
| 31.10.2024 | 82,77 | 83,46 | 82,44 | 82,46 | 0,10% | 296.202,00 |
| 30.10.2024 | 82,81 | 83,38 | 82,29 | 82,38 | -0,19% | 126.173,00 |
| 29.10.2024 | 82,37 | 82,75 | 82,00 | 82,54 | -0,88% | 136.972,00 |
| 28.10.2024 | 82,99 | 84,15 | 82,92 | 83,27 | 1,13% | 134.106,00 |
| 25.10.2024 | 83,92 | 83,92 | 82,29 | 82,34 | -1,20% | 102.128,00 |
| 24.10.2024 | 84,39 | 84,76 | 83,11 | 83,34 | -1,28% | 129.529,00 |
| 23.10.2024 | 83,69 | 84,57 | 83,69 | 84,42 | 0,93% | 145.102,00 |
| 22.10.2024 | 83,82 | 84,33 | 83,59 | 83,64 | -1,27% | 119.916,00 |
| 21.10.2024 | 85,83 | 85,94 | 84,31 | 84,72 | -1,06% | 141.095,00 |
| 18.10.2024 | 85,92 | 86,16 | 85,16 | 85,63 | -0,28% | 321.522,00 |
| 17.10.2024 | 87,17 | 87,23 | 85,70 | 85,87 | -1,57% | 186.679,00 |
| 16.10.2024 | 86,59 | 87,50 | 86,16 | 87,24 | 1,43% | 144.120,00 |
| 15.10.2024 | 85,82 | 86,91 | 85,46 | 86,01 | 0,74% | 188.250,00 |
| 14.10.2024 | 83,66 | 85,73 | 83,53 | 85,38 | 2,73% | 155.588,00 |
| 11.10.2024 | 82,14 | 83,37 | 82,14 | 83,11 | 1,03% | 112.481,00 |
| 10.10.2024 | 82,31 | 82,57 | 81,81 | 82,26 | -0,59% | 173.143,00 |
| 09.10.2024 | 82,22 | 83,33 | 81,75 | 82,75 | 0,23% | 154.289,00 |
| 08.10.2024 | 83,00 | 83,00 | 82,35 | 82,56 | -0,24% | 140.828,00 |
| 07.10.2024 | 83,68 | 83,96 | 82,52 | 82,76 | -1,21% | 257.877,00 |
| 04.10.2024 | 83,42 | 84,07 | 82,86 | 83,77 | 0,08% | 151.118,00 |
| 03.10.2024 | 84,45 | 84,53 | 83,54 | 83,70 | -0,84% | 197.083,00 |
| 02.10.2024 | 83,74 | 84,71 | 83,38 | 84,41 | 0,63% | 178.955,00 |
| 01.10.2024 | 83,21 | 84,03 | 82,89 | 83,88 | 0,71% | 169.726,00 |
| 30.09.2024 | 82,71 | 83,43 | 82,42 | 83,29 | 0,86% | 145.939,00 |
| 27.09.2024 | 82,04 | 83,08 | 82,04 | 82,58 | 1,37% | 201.832,00 |
| 26.09.2024 | 81,69 | 82,53 | 81,32 | 81,46 | -0,83% | 133.941,00 |
| 25.09.2024 | 83,24 | 83,24 | 81,49 | 82,14 | -0,75% | 163.124,00 |
| 24.09.2024 | 84,02 | 84,66 | 82,75 | 82,76 | -2,00% | 241.120,00 |
| 23.09.2024 | 84,92 | 85,50 | 84,41 | 84,45 | 0,04% | 265.119,00 |
| 20.09.2024 | 84,52 | 84,73 | 83,83 | 84,42 | -0,15% | 901.128,00 |
| 19.09.2024 | 83,54 | 84,64 | 83,05 | 84,55 | 1,00% | 263.293,00 |
| 18.09.2024 | 84,36 | 84,58 | 83,50 | 83,71 | -0,57% | 190.020,00 |
| 17.09.2024 | 84,34 | 85,32 | 83,95 | 84,19 | 0,17% | 164.988,00 |
| 16.09.2024 | 83,56 | 84,42 | 83,45 | 84,05 | 1,12% | 231.124,00 |
| 13.09.2024 | 82,26 | 83,17 | 81,70 | 83,12 | 1,80% | 143.006,00 |
| 12.09.2024 | 81,65 | 81,95 | 81,14 | 81,65 | 0,29% | 158.548,00 |
| 11.09.2024 | 83,55 | 83,55 | 80,89 | 81,41 | -3,03% | 282.024,00 |
| 10.09.2024 | 81,70 | 84,27 | 81,51 | 83,95 | 3,06% | 257.690,00 |
| 09.09.2024 | 80,98 | 81,58 | 80,00 | 81,46 | 0,59% | 239.247,00 |