66,050€
0,30%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 65,35 | 65,35 | 65,35 | 65,35 | -0,76% | 66,00 |
| 21.05.2026 | 65,75 | 65,85 | 64,85 | 65,85 | 0,77% | 34,00 |
| 20.05.2026 | 64,60 | 66,20 | 64,60 | 65,35 | -1,51% | 449,00 |
| 19.05.2026 | 65,65 | 66,35 | 64,75 | 66,35 | 0,91% | 141,00 |
| 18.05.2026 | 64,70 | 65,75 | 64,70 | 65,75 | 0,38% | 12,00 |
| 15.05.2026 | 66,80 | 67,15 | 65,50 | 65,50 | -1,43% | 251,00 |
| 14.05.2026 | 66,80 | 67,15 | 66,45 | 66,45 | 0,30% | 917,00 |
| 13.05.2026 | 66,75 | 66,75 | 65,75 | 66,25 | -1,34% | 300,00 |
| 12.05.2026 | 65,55 | 67,25 | 65,55 | 67,15 | 2,44% | 235,00 |
| 11.05.2026 | 66,00 | 66,05 | 65,55 | 65,55 | 0,38% | 196,00 |
| 08.05.2026 | 65,30 | 65,85 | 65,30 | 65,30 | -0,99% | 26,00 |
| 07.05.2026 | 65,10 | 65,95 | 63,75 | 65,95 | 1,85% | 640,00 |
| 06.05.2026 | 64,60 | 65,85 | 64,60 | 64,75 | -1,45% | 288,00 |
| 05.05.2026 | 65,70 | 65,70 | 65,70 | 65,70 | 1,70% | 6,00 |
| 04.05.2026 | 64,60 | 64,80 | 63,90 | 64,60 | -2,71% | 135,00 |
| 30.04.2026 | 67,90 | 67,90 | 66,40 | 66,40 | -1,63% | 85,00 |
| 29.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,03% | 20,00 |
| 28.04.2026 | 67,30 | 68,20 | 67,30 | 68,20 | -0,37% | 21,00 |
| 27.04.2026 | 68,00 | 68,45 | 67,95 | 68,45 | -0,36% | 323,00 |
| 24.04.2026 | 68,65 | 69,45 | 68,65 | 68,70 | -0,43% | 248,00 |
| 23.04.2026 | 66,15 | 69,40 | 66,15 | 69,00 | 3,22% | 443,00 |
| 22.04.2026 | 66,10 | 66,85 | 66,10 | 66,85 | 0,22% | 146,00 |
| 21.04.2026 | 67,45 | 67,80 | 66,55 | 66,70 | -0,22% | 208,00 |
| 20.04.2026 | 64,60 | 67,80 | 64,60 | 66,85 | 5,28% | 834,00 |
| 17.04.2026 | 64,65 | 64,70 | 63,45 | 63,50 | -1,40% | 174,00 |
| 16.04.2026 | 63,45 | 64,40 | 63,45 | 64,40 | 0,78% | 64,00 |
| 15.04.2026 | 64,80 | 64,80 | 63,90 | 63,90 | -0,08% | 182,00 |
| 14.04.2026 | 63,95 | 63,95 | 63,65 | 63,95 | -1,46% | 63,00 |
| 13.04.2026 | 68,00 | 68,10 | 64,65 | 64,90 | -4,63% | 596,00 |
| 10.04.2026 | 67,25 | 68,30 | 67,25 | 68,05 | 0,44% | 348,00 |
| 09.04.2026 | 66,20 | 67,95 | 66,20 | 67,75 | 3,04% | 35,00 |
| 08.04.2026 | 67,75 | 67,85 | 65,65 | 65,75 | -2,30% | 266,00 |
| 07.04.2026 | 67,20 | 67,95 | 66,55 | 67,30 | 0,75% | 767,00 |
| 02.04.2026 | 65,05 | 67,55 | 65,05 | 66,80 | 1,52% | 109,00 |
| 01.04.2026 | 66,15 | 66,15 | 65,35 | 65,80 | -2,23% | 83,00 |
| 31.03.2026 | 66,95 | 68,20 | 66,95 | 67,30 | 1,20% | 183,00 |
| 30.03.2026 | 65,85 | 66,60 | 65,10 | 66,50 | 1,22% | 96,00 |
| 27.03.2026 | 65,15 | 65,75 | 65,15 | 65,70 | 1,86% | 322,00 |
| 26.03.2026 | 62,90 | 64,50 | 62,90 | 64,50 | 1,42% | 178,00 |
| 25.03.2026 | 63,10 | 63,80 | 63,10 | 63,60 | 0,08% | 495,00 |
| 24.03.2026 | 63,10 | 63,55 | 63,10 | 63,55 | -0,24% | 67,00 |
| 23.03.2026 | 62,50 | 63,70 | 61,90 | 63,70 | 1,76% | 603,00 |
| 20.03.2026 | 62,55 | 63,10 | 62,55 | 62,60 | -1,03% | 877,00 |
| 19.03.2026 | 62,80 | 63,40 | 62,55 | 63,25 | -0,16% | 127,00 |
| 18.03.2026 | 64,95 | 64,95 | 63,35 | 63,35 | -2,39% | 912,00 |
| 17.03.2026 | 64,95 | 64,95 | 64,90 | 64,90 | 0,00% | 12,00 |
| 16.03.2026 | 66,20 | 66,65 | 64,90 | 64,90 | -1,29% | 246,00 |
| 13.03.2026 | 64,75 | 65,75 | 64,75 | 65,75 | 1,15% | 102,00 |
| 12.03.2026 | 63,00 | 65,00 | 63,00 | 65,00 | 2,69% | 77,00 |
| 11.03.2026 | 63,50 | 63,80 | 62,55 | 63,30 | -1,56% | 231,00 |
| 10.03.2026 | 65,70 | 65,70 | 63,55 | 64,30 | -1,83% | 4,00 |
| 09.03.2026 | 63,60 | 65,50 | 63,60 | 65,50 | 0,92% | 205,00 |
| 06.03.2026 | 64,50 | 65,15 | 64,50 | 64,90 | -1,89% | 559,00 |
| 05.03.2026 | 65,75 | 66,80 | 65,70 | 66,15 | 0,08% | 112,00 |
| 04.03.2026 | 66,10 | 66,45 | 65,10 | 66,10 | 1,07% | 501,00 |
| 03.03.2026 | 62,65 | 65,40 | 62,65 | 65,40 | 2,35% | 938,00 |
| 02.03.2026 | 62,55 | 64,55 | 62,55 | 63,90 | 1,51% | 93,00 |
| 27.02.2026 | 62,70 | 63,15 | 61,20 | 62,95 | 0,96% | 898,00 |
| 26.02.2026 | 63,25 | 63,25 | 62,35 | 62,35 | 0,97% | 113,00 |
| 25.02.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -0,64% | 1,00 |
| 24.02.2026 | 62,90 | 62,90 | 62,00 | 62,15 | 1,30% | 247,00 |
| 23.02.2026 | 61,30 | 62,55 | 61,30 | 61,35 | -2,39% | 569,00 |
| 20.02.2026 | 63,05 | 63,05 | 62,85 | 62,85 | 0,00% | 92,00 |
| 19.02.2026 | 61,85 | 62,85 | 61,85 | 62,85 | 0,40% | 50,00 |
| 18.02.2026 | 63,10 | 63,10 | 62,60 | 62,60 | -1,80% | 339,00 |
| 16.02.2026 | 63,65 | 63,90 | 63,05 | 63,75 | 2,66% | 74,00 |
| 13.02.2026 | 61,80 | 62,65 | 61,80 | 62,10 | 0,98% | 150,00 |
| 12.02.2026 | 60,40 | 61,95 | 59,45 | 61,50 | 1,32% | 544,00 |
| 11.02.2026 | 60,80 | 60,80 | 59,90 | 60,70 | 0,25% | 20,00 |
| 10.02.2026 | 59,30 | 60,55 | 59,00 | 60,55 | 2,19% | 341,00 |
| 09.02.2026 | 60,00 | 60,20 | 58,60 | 59,25 | -1,25% | 1.471,00 |
| 06.02.2026 | 61,40 | 61,45 | 59,90 | 60,00 | -1,56% | 779,00 |
| 05.02.2026 | 61,20 | 61,20 | 60,45 | 60,95 | -0,81% | 31,00 |
| 04.02.2026 | 61,10 | 61,45 | 60,45 | 61,45 | 1,15% | 53,00 |
| 03.02.2026 | 61,50 | 62,10 | 60,65 | 60,75 | -1,14% | 272,00 |
| 02.02.2026 | 61,45 | 62,15 | 60,95 | 61,45 | 0,16% | 404,00 |
| 30.01.2026 | 60,60 | 61,35 | 60,05 | 61,35 | 1,15% | 97,00 |
| 29.01.2026 | 60,65 | 60,90 | 60,30 | 60,65 | 0,08% | 203,00 |
| 28.01.2026 | 61,35 | 61,60 | 60,60 | 60,60 | -0,98% | 443,00 |
| 27.01.2026 | 61,70 | 62,10 | 61,20 | 61,20 | -1,53% | 82,00 |
| 26.01.2026 | 62,10 | 62,95 | 61,25 | 62,15 | -0,08% | 490,00 |
| 23.01.2026 | 64,05 | 64,20 | 62,20 | 62,20 | -3,49% | 213,00 |
| 22.01.2026 | 64,25 | 64,65 | 64,25 | 64,45 | 1,34% | 286,00 |
| 21.01.2026 | 63,55 | 64,45 | 63,55 | 63,60 | -0,86% | 76,00 |
| 20.01.2026 | 64,30 | 64,30 | 63,25 | 64,15 | -0,16% | 922,00 |
| 19.01.2026 | 64,30 | 65,25 | 64,25 | 64,25 | -1,38% | 34,00 |
| 16.01.2026 | 66,20 | 66,20 | 65,15 | 65,15 | -1,06% | 13,00 |
| 15.01.2026 | 65,40 | 65,85 | 64,45 | 65,85 | 2,17% | 49,00 |
| 14.01.2026 | 63,70 | 64,45 | 63,70 | 64,45 | 2,22% | 412,00 |
| 13.01.2026 | 64,00 | 64,00 | 63,05 | 63,05 | -0,47% | 364,00 |
| 12.01.2026 | 62,00 | 64,05 | 61,75 | 63,35 | 0,56% | 1.214,00 |
| 09.01.2026 | 63,10 | 63,35 | 62,55 | 63,00 | -0,47% | 296,00 |
| 08.01.2026 | 62,35 | 63,45 | 61,45 | 63,30 | 2,01% | 147,00 |
| 07.01.2026 | 62,65 | 62,75 | 61,50 | 62,05 | 0,16% | 169,00 |
| 06.01.2026 | 60,65 | 61,95 | 60,55 | 61,95 | 2,14% | 200,00 |
| 05.01.2026 | 61,45 | 62,35 | 60,65 | 60,65 | -1,22% | 347,00 |
| 02.01.2026 | 62,20 | 62,25 | 61,30 | 61,40 | -0,41% | 142,00 |
| 30.12.2025 | 61,60 | 62,50 | 61,60 | 61,65 | -1,28% | 38,00 |
| 29.12.2025 | 61,65 | 62,50 | 61,50 | 62,45 | 0,73% | 154,00 |
| 23.12.2025 | 62,20 | 63,00 | 62,00 | 62,00 | -0,80% | 139,00 |