86,020$
-2,09%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 88,31 | 88,46 | 85,73 | 85,96 | -2,16% | 241.585,00 |
| 29.07.2026 | 88,27 | 89,40 | 86,94 | 87,86 | -0,23% | 303.865,00 |
| 28.07.2026 | 86,86 | 89,84 | 86,71 | 88,06 | 2,29% | 437.716,00 |
| 27.07.2026 | 86,53 | 86,91 | 85,50 | 86,09 | -0,37% | 327.711,00 |
| 24.07.2026 | 87,85 | 88,34 | 86,24 | 86,41 | -0,87% | 301.104,00 |
| 23.07.2026 | 86,48 | 87,84 | 86,20 | 87,17 | 0,16% | 269.302,00 |
| 22.07.2026 | 87,32 | 87,41 | 86,44 | 87,03 | 0,50% | 255.694,00 |
| 21.07.2026 | 87,54 | 88,08 | 86,57 | 86,60 | -2,04% | 264.991,00 |
| 20.07.2026 | 88,78 | 90,11 | 87,92 | 88,40 | -0,99% | 243.823,00 |
| 17.07.2026 | 88,69 | 89,54 | 87,79 | 89,28 | 1,54% | 532.211,00 |
| 16.07.2026 | 84,85 | 87,96 | 84,85 | 87,93 | 3,90% | 304.208,00 |
| 15.07.2026 | 84,84 | 85,64 | 84,20 | 84,63 | -0,45% | 274.728,00 |
| 14.07.2026 | 84,99 | 85,68 | 84,38 | 85,01 | -0,05% | 205.916,00 |
| 13.07.2026 | 84,84 | 85,53 | 84,78 | 85,05 | 0,64% | 235.565,00 |
| 10.07.2026 | 84,15 | 84,90 | 83,87 | 84,51 | 0,78% | 186.734,00 |
| 09.07.2026 | 83,64 | 84,27 | 82,92 | 83,86 | 0,34% | 310.485,00 |
| 08.07.2026 | 82,59 | 84,19 | 82,58 | 83,58 | 0,48% | 457.875,00 |
| 07.07.2026 | 83,88 | 85,63 | 82,94 | 83,18 | 0,05% | 368.301,00 |
| 06.07.2026 | 84,63 | 84,63 | 82,87 | 83,14 | -1,91% | 289.850,00 |
| 02.07.2026 | 83,42 | 85,30 | 83,42 | 84,76 | 1,70% | 333.885,00 |
| 01.07.2026 | 82,78 | 84,32 | 82,46 | 83,34 | 0,86% | 414.604,00 |
| 30.06.2026 | 82,49 | 83,73 | 82,08 | 82,63 | -0,19% | 356.657,00 |
| 29.06.2026 | 82,35 | 83,02 | 81,62 | 82,79 | 0,27% | 413.823,00 |
| 26.06.2026 | 81,59 | 82,59 | 80,92 | 82,57 | 2,34% | 1.388.888,00 |
| 25.06.2026 | 80,12 | 81,09 | 78,72 | 80,68 | 1,01% | 202.912,00 |
| 24.06.2026 | 79,51 | 80,11 | 78,89 | 79,87 | 1,06% | 242.236,00 |
| 23.06.2026 | 78,70 | 79,37 | 78,45 | 79,03 | 1,76% | 253.817,00 |
| 22.06.2026 | 76,93 | 77,94 | 76,93 | 77,66 | 0,71% | 527.278,00 |
| 18.06.2026 | 77,13 | 77,94 | 76,51 | 77,11 | 0,29% | 648.266,00 |
| 17.06.2026 | 77,18 | 77,89 | 76,30 | 76,89 | -1,23% | 280.216,00 |
| 16.06.2026 | 76,84 | 78,42 | 76,84 | 77,85 | 0,32% | 197.300,00 |
| 15.06.2026 | 77,14 | 78,23 | 76,84 | 77,60 | -0,22% | 201.029,00 |
| 12.06.2026 | 76,96 | 78,31 | 76,64 | 77,77 | 1,16% | 472.781,00 |
| 11.06.2026 | 78,83 | 79,30 | 76,48 | 76,88 | -2,09% | 641.004,00 |
| 10.06.2026 | 79,88 | 81,02 | 78,44 | 78,52 | -0,83% | 646.282,00 |
| 09.06.2026 | 77,42 | 79,76 | 77,05 | 79,18 | 2,98% | 282.790,00 |
| 08.06.2026 | 77,87 | 78,46 | 76,83 | 76,89 | -1,89% | 203.009,00 |
| 05.06.2026 | 77,59 | 79,05 | 76,40 | 78,37 | 1,75% | 234.262,00 |
| 04.06.2026 | 77,41 | 77,57 | 76,50 | 77,02 | 0,98% | 176.645,00 |
| 03.06.2026 | 77,05 | 77,64 | 76,22 | 76,27 | -1,31% | 247.350,00 |
| 02.06.2026 | 75,78 | 77,29 | 75,78 | 77,28 | 1,15% | 270.693,00 |
| 01.06.2026 | 76,82 | 77,17 | 75,97 | 76,40 | -1,13% | 290.669,00 |
| 29.05.2026 | 76,53 | 77,67 | 76,38 | 77,27 | 1,17% | 452.100,00 |
| 28.05.2026 | 76,94 | 77,73 | 76,31 | 76,38 | -0,57% | 314.681,00 |
| 27.05.2026 | 76,25 | 77,20 | 76,23 | 76,82 | 0,80% | 335.783,00 |
| 26.05.2026 | 76,71 | 76,99 | 76,04 | 76,21 | -0,56% | 305.056,00 |
| 22.05.2026 | 76,29 | 77,14 | 75,61 | 76,64 | 0,46% | 369.756,00 |
| 21.05.2026 | 75,59 | 76,79 | 75,43 | 76,29 | 0,43% | 264.129,00 |
| 20.05.2026 | 75,69 | 76,01 | 74,90 | 75,96 | 0,60% | 254.226,00 |
| 19.05.2026 | 75,45 | 76,82 | 75,33 | 75,51 | -0,54% | 181.816,00 |
| 18.05.2026 | 75,76 | 76,53 | 75,55 | 75,92 | 0,26% | 200.102,00 |
| 15.05.2026 | 77,61 | 77,62 | 75,63 | 75,72 | -2,18% | 212.798,00 |
| 14.05.2026 | 77,89 | 78,41 | 76,76 | 77,41 | -0,15% | 257.157,00 |
| 13.05.2026 | 77,20 | 77,69 | 76,61 | 77,53 | -0,21% | 250.845,00 |
| 12.05.2026 | 77,45 | 78,75 | 77,17 | 77,69 | 0,70% | 421.178,00 |
| 11.05.2026 | 77,73 | 77,73 | 76,64 | 77,15 | -0,06% | 206.685,00 |
| 08.05.2026 | 77,00 | 78,05 | 77,00 | 77,20 | 0,47% | 314.502,00 |
| 07.05.2026 | 74,45 | 77,66 | 73,89 | 76,84 | 1,32% | 343.938,00 |
| 06.05.2026 | 75,64 | 76,40 | 75,03 | 75,84 | -0,47% | 258.549,00 |
| 05.05.2026 | 76,03 | 76,80 | 76,03 | 76,20 | 0,17% | 190.283,00 |
| 04.05.2026 | 74,75 | 76,74 | 74,75 | 76,07 | 1,14% | 281.758,00 |
| 01.05.2026 | 75,71 | 76,04 | 74,90 | 75,21 | -0,11% | 266.770,00 |
| 30.04.2026 | 78,11 | 78,53 | 74,81 | 75,29 | -3,31% | 387.430,00 |
| 29.04.2026 | 78,95 | 79,28 | 77,78 | 77,87 | -2,00% | 301.076,00 |
| 28.04.2026 | 80,32 | 81,20 | 79,24 | 79,46 | 0,18% | 273.135,00 |
| 27.04.2026 | 80,09 | 80,39 | 79,28 | 79,32 | -0,11% | 271.917,00 |
| 24.04.2026 | 79,51 | 81,17 | 79,11 | 79,41 | -1,72% | 1.395.842,00 |
| 23.04.2026 | 79,11 | 81,24 | 78,85 | 80,80 | 3,07% | 318.318,00 |
| 22.04.2026 | 77,13 | 78,99 | 77,13 | 78,39 | 0,72% | 272.444,00 |
| 21.04.2026 | 78,71 | 79,19 | 77,75 | 77,83 | -1,13% | 340.005,00 |
| 20.04.2026 | 77,18 | 79,78 | 76,28 | 78,72 | 3,69% | 513.262,00 |
| 17.04.2026 | 75,08 | 76,08 | 74,26 | 75,92 | 0,54% | 1.006.285,00 |
| 16.04.2026 | 74,76 | 75,63 | 74,56 | 75,51 | 0,31% | 289.949,00 |
| 15.04.2026 | 75,26 | 75,56 | 74,53 | 75,28 | -0,76% | 267.163,00 |
| 14.04.2026 | 75,02 | 75,88 | 74,28 | 75,86 | 0,56% | 314.861,00 |
| 13.04.2026 | 78,82 | 78,94 | 75,19 | 75,44 | -5,07% | 592.950,00 |
| 10.04.2026 | 79,36 | 79,92 | 78,92 | 79,47 | 0,26% | 203.752,00 |
| 09.04.2026 | 77,99 | 79,51 | 76,87 | 79,26 | 2,81% | 233.941,00 |
| 08.04.2026 | 77,13 | 77,27 | 75,60 | 77,09 | 0,26% | 279.655,00 |
| 07.04.2026 | 77,00 | 77,63 | 76,70 | 76,89 | 0,13% | 179.855,00 |
| 06.04.2026 | 77,45 | 77,47 | 76,44 | 76,79 | -1,03% | 164.363,00 |
| 02.04.2026 | 76,88 | 77,80 | 76,79 | 77,59 | 1,85% | 205.973,00 |
| 01.04.2026 | 74,79 | 76,36 | 74,79 | 76,18 | 0,74% | 165.248,00 |
| 31.03.2026 | 76,94 | 77,02 | 75,24 | 75,62 | -1,43% | 238.400,00 |
| 30.03.2026 | 75,85 | 76,96 | 75,26 | 76,72 | 2,16% | 292.733,00 |
| 27.03.2026 | 75,18 | 76,22 | 74,34 | 75,10 | 0,19% | 275.745,00 |
| 26.03.2026 | 73,65 | 75,08 | 73,45 | 74,96 | 2,13% | 226.076,00 |
| 25.03.2026 | 74,01 | 74,08 | 72,50 | 73,40 | 0,19% | 251.311,00 |
| 24.03.2026 | 73,54 | 74,98 | 73,19 | 73,26 | -0,42% | 240.836,00 |
| 23.03.2026 | 73,58 | 74,15 | 72,66 | 73,57 | 1,62% | 309.438,00 |
| 20.03.2026 | 73,21 | 73,21 | 71,92 | 72,40 | -0,59% | 1.021.562,00 |
| 19.03.2026 | 72,47 | 73,12 | 72,23 | 72,83 | 0,07% | 211.626,00 |
| 18.03.2026 | 73,77 | 73,94 | 72,59 | 72,78 | -1,93% | 271.426,00 |
| 17.03.2026 | 75,08 | 75,69 | 74,15 | 74,21 | -1,45% | 236.458,00 |
| 16.03.2026 | 75,97 | 76,16 | 74,59 | 75,30 | -0,41% | 181.026,00 |
| 13.03.2026 | 75,47 | 75,63 | 74,31 | 75,61 | 1,57% | 212.634,00 |
| 12.03.2026 | 72,94 | 75,49 | 72,49 | 74,44 | 2,06% | 264.072,00 |
| 11.03.2026 | 73,36 | 73,41 | 72,16 | 72,94 | -0,76% | 214.354,00 |
| 10.03.2026 | 74,95 | 75,31 | 73,48 | 73,50 | -2,87% | 221.640,00 |
| 09.03.2026 | 75,00 | 75,96 | 73,96 | 75,67 | 0,50% | 231.388,00 |