73,825€
1,20%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 72,75 | 74,30 | 72,75 | 73,80 | 1,10% | 204,00 |
| 27.02.2025 | 72,95 | 74,00 | 72,90 | 73,00 | -0,68% | 93,00 |
| 25.02.2025 | 71,70 | 73,50 | 71,70 | 73,50 | 1,45% | 76,00 |
| 24.02.2025 | 71,75 | 72,45 | 71,65 | 72,45 | 2,11% | 1.720,00 |
| 21.02.2025 | 72,50 | 72,50 | 70,95 | 70,95 | -2,81% | 161,00 |
| 20.02.2025 | 70,85 | 73,00 | 70,75 | 73,00 | 2,38% | 65,00 |
| 19.02.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,97% | 2,00 |
| 18.02.2025 | 70,00 | 72,00 | 70,00 | 72,00 | 1,91% | 635,00 |
| 17.02.2025 | 71,20 | 71,40 | 70,65 | 70,65 | 0,86% | 65,00 |
| 14.02.2025 | 71,10 | 71,95 | 70,05 | 70,05 | -2,64% | 163,00 |
| 13.02.2025 | 70,60 | 71,95 | 70,60 | 71,95 | -1,24% | 149,00 |
| 12.02.2025 | 72,80 | 72,85 | 72,80 | 72,85 | 1,53% | 31,00 |
| 11.02.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 0,49% | 70,00 |
| 10.02.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 0,92% | 32,00 |
| 07.02.2025 | 71,25 | 71,55 | 70,60 | 70,75 | 0,00% | 223,00 |
| 06.02.2025 | 70,40 | 70,75 | 70,40 | 70,75 | 1,14% | 217,00 |
| 04.02.2025 | 69,80 | 70,75 | 69,80 | 69,95 | -1,48% | 269,00 |
| 03.02.2025 | 72,35 | 72,35 | 70,05 | 71,00 | -1,39% | 119,00 |
| 31.01.2025 | 70,85 | 72,00 | 70,30 | 72,00 | 1,34% | 189,00 |
| 30.01.2025 | 71,50 | 71,85 | 70,85 | 71,05 | -1,73% | 145,00 |
| 29.01.2025 | 72,20 | 72,30 | 71,25 | 72,30 | 0,14% | 119,00 |
| 28.01.2025 | 72,25 | 72,25 | 72,20 | 72,20 | 3,51% | 186,00 |
| 27.01.2025 | 68,30 | 69,75 | 67,25 | 69,75 | 1,82% | 622,00 |
| 24.01.2025 | 69,35 | 69,35 | 68,50 | 68,50 | -1,15% | 290,00 |
| 23.01.2025 | 69,70 | 69,80 | 69,30 | 69,30 | -3,01% | 101,00 |
| 22.01.2025 | 71,25 | 72,50 | 71,25 | 71,45 | -2,26% | 261,00 |
| 21.01.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,28% | 108,00 |
| 17.01.2025 | 74,00 | 74,05 | 73,40 | 74,05 | 0,89% | 105,00 |
| 16.01.2025 | 71,30 | 73,40 | 71,30 | 73,40 | 1,87% | 51,00 |
| 15.01.2025 | 70,65 | 72,05 | 70,65 | 72,05 | 2,42% | 9,00 |
| 14.01.2025 | 70,50 | 70,55 | 69,20 | 70,35 | 0,79% | 589,00 |
| 13.01.2025 | 69,75 | 69,80 | 68,65 | 69,80 | 0,29% | 157,00 |
| 10.01.2025 | 71,15 | 71,25 | 69,60 | 69,60 | -2,38% | 416,00 |
| 09.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,99% | 51,00 |
| 08.01.2025 | 70,30 | 70,75 | 70,30 | 70,60 | -0,28% | 13,00 |
| 07.01.2025 | 72,15 | 72,15 | 69,85 | 70,80 | -1,60% | 369,00 |
| 06.01.2025 | 74,60 | 74,65 | 71,55 | 71,95 | -3,36% | 937,00 |
| 03.01.2025 | 74,35 | 75,10 | 73,80 | 74,45 | -1,19% | 243,00 |
| 02.01.2025 | 74,60 | 76,25 | 74,60 | 75,35 | 1,14% | 323,00 |
| 30.12.2024 | 75,05 | 75,10 | 73,95 | 74,50 | -0,13% | 85,00 |
| 27.12.2024 | 75,90 | 76,20 | 74,60 | 74,60 | -1,58% | 791,00 |
| 23.12.2024 | 76,95 | 77,05 | 75,00 | 75,80 | -1,30% | 62,00 |
| 20.12.2024 | 76,95 | 76,95 | 75,55 | 76,80 | -0,45% | 377,00 |
| 19.12.2024 | 76,05 | 77,15 | 76,00 | 77,15 | -2,71% | 184,00 |
| 18.12.2024 | 79,45 | 79,45 | 79,30 | 79,30 | 0,44% | 18,00 |
| 17.12.2024 | 79,95 | 79,95 | 78,95 | 78,95 | -1,56% | 423,00 |
| 16.12.2024 | 79,75 | 80,40 | 79,50 | 80,20 | 1,01% | 717,00 |
| 13.12.2024 | 79,10 | 79,95 | 77,90 | 79,40 | -0,50% | 354,00 |
| 12.12.2024 | 79,15 | 80,00 | 77,95 | 79,80 | 1,08% | 371,00 |
| 11.12.2024 | 78,35 | 79,10 | 78,35 | 78,95 | -0,25% | 101,00 |
| 10.12.2024 | 76,95 | 79,15 | 76,30 | 79,15 | 2,33% | 390,00 |
| 09.12.2024 | 78,30 | 78,40 | 77,15 | 77,35 | -1,09% | 201,00 |
| 06.12.2024 | 77,55 | 78,20 | 77,55 | 78,20 | -0,19% | 85,00 |
| 05.12.2024 | 77,80 | 78,40 | 77,80 | 78,35 | -1,82% | 309,00 |
| 04.12.2024 | 80,80 | 81,05 | 79,80 | 79,80 | -1,18% | 58,00 |
| 03.12.2024 | 81,00 | 82,10 | 80,70 | 80,75 | -0,92% | 275,00 |
| 02.12.2024 | 81,45 | 81,50 | 80,90 | 81,50 | 0,06% | 120,00 |
| 29.11.2024 | 81,25 | 81,45 | 81,25 | 81,45 | 0,31% | 56,00 |
| 28.11.2024 | 81,70 | 81,70 | 80,05 | 81,20 | 0,25% | 363,00 |
| 27.11.2024 | 81,70 | 82,00 | 81,00 | 81,00 | -0,67% | 101,00 |
| 26.11.2024 | 81,05 | 81,75 | 81,05 | 81,55 | -0,31% | 133,00 |
| 25.11.2024 | 81,30 | 82,45 | 81,05 | 81,80 | 0,00% | 243,00 |
| 22.11.2024 | 80,75 | 81,80 | 79,85 | 81,80 | 3,02% | 77,00 |
| 21.11.2024 | 80,00 | 80,00 | 79,35 | 79,40 | -2,04% | 1.897,00 |
| 20.11.2024 | 81,70 | 81,70 | 81,05 | 81,05 | 1,63% | 46,00 |
| 19.11.2024 | 80,80 | 80,80 | 79,75 | 79,75 | -1,79% | 6,00 |
| 18.11.2024 | 81,20 | 81,20 | 80,85 | 81,20 | 1,44% | 2.262,00 |
| 15.11.2024 | 78,90 | 80,05 | 77,80 | 80,05 | -0,68% | 60,00 |
| 14.11.2024 | 80,20 | 80,60 | 80,20 | 80,60 | 0,44% | 8,00 |
| 13.11.2024 | 80,15 | 81,15 | 80,15 | 80,25 | -2,07% | 37,00 |
| 12.11.2024 | 80,60 | 81,95 | 80,25 | 81,95 | 1,42% | 344,00 |
| 11.11.2024 | 80,25 | 81,90 | 80,25 | 80,80 | 3,72% | 765,00 |
| 08.11.2024 | 77,85 | 77,90 | 77,85 | 77,90 | -1,45% | 16,00 |
| 07.11.2024 | 80,25 | 81,00 | 79,05 | 79,05 | 0,13% | 132,00 |
| 06.11.2024 | 79,65 | 80,55 | 78,95 | 78,95 | 2,53% | 306,00 |
| 05.11.2024 | 76,30 | 77,00 | 74,90 | 77,00 | 3,49% | 306,00 |
| 04.11.2024 | 75,40 | 75,50 | 74,30 | 74,40 | -1,72% | 82,00 |
| 01.11.2024 | 76,50 | 76,70 | 75,70 | 75,70 | -0,59% | 26,00 |
| 30.10.2024 | 75,45 | 76,15 | 75,45 | 76,15 | -0,85% | 165,00 |
| 28.10.2024 | 76,10 | 76,80 | 76,10 | 76,80 | -1,03% | 90,00 |
| 25.10.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 1,24% | 7,00 |
| 24.10.2024 | 78,65 | 78,65 | 76,60 | 76,65 | -2,29% | 109,00 |
| 23.10.2024 | 77,90 | 78,45 | 77,90 | 78,45 | 1,29% | 11,00 |
| 22.10.2024 | 77,45 | 77,45 | 77,45 | 77,45 | -1,27% | 152,00 |
| 21.10.2024 | 78,45 | 78,55 | 78,45 | 78,45 | -0,51% | 18,00 |
| 18.10.2024 | 79,75 | 79,75 | 78,15 | 78,85 | -1,68% | 249,00 |
| 17.10.2024 | 79,75 | 80,25 | 79,75 | 80,20 | 0,00% | 70,00 |
| 16.10.2024 | 78,40 | 80,20 | 78,40 | 80,20 | 0,31% | 145,00 |
| 15.10.2024 | 78,45 | 79,95 | 78,45 | 79,95 | 1,46% | 90,00 |
| 14.10.2024 | 75,50 | 78,80 | 75,50 | 78,80 | 5,77% | 109,00 |
| 11.10.2024 | 74,60 | 74,60 | 74,50 | 74,50 | -0,53% | 14,00 |
| 10.10.2024 | 75,05 | 76,10 | 74,90 | 74,90 | -1,96% | 81,00 |
| 09.10.2024 | 75,65 | 76,40 | 74,60 | 76,40 | 0,59% | 102,00 |
| 08.10.2024 | 74,75 | 75,95 | 74,75 | 75,95 | 1,27% | 27,00 |
| 07.10.2024 | 76,45 | 76,45 | 75,00 | 75,00 | -0,92% | 127,00 |
| 04.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | 16,00 |
| 02.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,32% | 2,00 |
| 01.10.2024 | 75,30 | 76,05 | 75,20 | 76,00 | 3,68% | 84,00 |
| 30.09.2024 | 73,20 | 73,50 | 73,20 | 73,30 | -0,48% | 163,00 |
| 27.09.2024 | 73,55 | 73,65 | 73,55 | 73,65 | 0,27% | 35,00 |