75,440$
-2,22%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 76,41 | 76,90 | 75,42 | 75,46 | -2,19% | 108,00 |
| 04.03.2026 | 76,28 | 77,41 | 75,48 | 77,15 | 0,99% | 302.449,00 |
| 03.03.2026 | 74,23 | 76,61 | 73,94 | 76,39 | 2,14% | 213.664,00 |
| 02.03.2026 | 74,59 | 75,45 | 74,23 | 74,79 | 0,35% | 241.230,00 |
| 27.02.2026 | 73,91 | 75,02 | 73,91 | 74,53 | 1,04% | 108,00 |
| 26.02.2026 | 74,67 | 74,74 | 73,62 | 73,76 | -0,63% | 229.116,00 |
| 25.02.2026 | 73,79 | 74,28 | 72,29 | 74,23 | 0,41% | 227.625,00 |
| 24.02.2026 | 73,50 | 73,99 | 73,21 | 73,93 | 0,59% | 282.312,00 |
| 23.02.2026 | 72,70 | 73,90 | 72,38 | 73,50 | 0,77% | 315.455,00 |
| 20.02.2026 | 73,84 | 74,09 | 72,60 | 72,94 | -0,73% | 260.155,00 |
| 19.02.2026 | 73,54 | 74,01 | 72,50 | 73,48 | 0,11% | 305.750,00 |
| 18.02.2026 | 74,63 | 74,89 | 73,38 | 73,40 | -1,98% | 251.025,00 |
| 17.02.2026 | 74,89 | 75,59 | 74,50 | 74,88 | -0,01% | 270.803,00 |
| 13.02.2026 | 72,89 | 74,94 | 72,35 | 74,89 | 2,74% | 300.007,00 |
| 12.02.2026 | 71,20 | 73,30 | 71,10 | 72,89 | 2,72% | 277.550,00 |
| 11.02.2026 | 70,62 | 71,70 | 70,55 | 70,96 | -1,11% | 210.450,00 |
| 10.02.2026 | 70,36 | 72,08 | 70,28 | 71,76 | 2,37% | 203.180,00 |
| 09.02.2026 | 70,47 | 70,96 | 69,50 | 70,10 | -0,53% | 261.163,00 |
| 06.02.2026 | 72,02 | 72,46 | 70,40 | 70,47 | -1,89% | 339.879,00 |
| 05.02.2026 | 71,93 | 72,84 | 71,50 | 71,83 | 0,20% | 274.684,00 |
| 04.02.2026 | 71,90 | 72,78 | 71,44 | 71,69 | 0,11% | 196.164,00 |
| 03.02.2026 | 72,08 | 73,08 | 71,12 | 71,61 | -0,65% | 225.300,00 |
| 02.02.2026 | 73,63 | 73,63 | 71,90 | 72,08 | -1,21% | 255.308,00 |
| 30.01.2026 | 72,42 | 73,20 | 71,94 | 72,96 | 0,86% | 388.017,00 |
| 29.01.2026 | 72,26 | 73,57 | 71,85 | 72,34 | 0,15% | 284.234,00 |
| 28.01.2026 | 73,04 | 73,55 | 72,07 | 72,23 | -1,34% | 311.729,00 |
| 27.01.2026 | 73,47 | 74,21 | 72,03 | 73,21 | -0,35% | 227.319,00 |
| 26.01.2026 | 73,51 | 74,31 | 72,91 | 73,47 | 0,42% | 257.532,00 |
| 23.01.2026 | 75,57 | 75,57 | 72,96 | 73,16 | -1,97% | 199.780,00 |
| 22.01.2026 | 74,35 | 75,30 | 74,01 | 74,63 | 0,13% | 235.220,00 |
| 21.01.2026 | 75,16 | 75,42 | 74,23 | 74,53 | -0,45% | 265.901,00 |
| 20.01.2026 | 75,38 | 75,78 | 74,44 | 74,87 | -1,45% | 139.893,00 |
| 16.01.2026 | 75,69 | 76,37 | 75,68 | 75,97 | -0,34% | 292.029,00 |
| 15.01.2026 | 75,61 | 76,55 | 75,20 | 76,23 | 0,89% | 223.168,00 |
| 14.01.2026 | 74,17 | 75,56 | 73,71 | 75,56 | 2,36% | 327.741,00 |
| 13.01.2026 | 74,19 | 74,23 | 73,15 | 73,82 | -0,67% | 191.176,00 |
| 12.01.2026 | 73,20 | 75,26 | 73,00 | 74,32 | 1,53% | 194.177,00 |
| 09.01.2026 | 73,04 | 73,36 | 72,50 | 73,20 | 0,41% | 187.616,00 |
| 08.01.2026 | 72,19 | 73,92 | 72,19 | 72,90 | 0,52% | 264.076,00 |
| 07.01.2026 | 73,03 | 73,03 | 71,58 | 72,52 | -0,03% | 227.231,00 |
| 06.01.2026 | 71,60 | 72,78 | 71,51 | 72,54 | 1,28% | 225.961,00 |
| 05.01.2026 | 71,78 | 72,21 | 71,13 | 71,62 | -0,89% | 198.230,00 |