64,150€
1,50%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 63,10 | 64,80 | 63,10 | 64,80 | 2,53% | 48,00 |
| 24.11.2025 | 64,25 | 64,25 | 63,20 | 63,20 | -1,17% | 43,00 |
| 21.11.2025 | 62,95 | 63,95 | 62,95 | 63,95 | 2,98% | 300,00 |
| 20.11.2025 | 62,00 | 62,90 | 62,00 | 62,10 | 0,32% | 308,00 |
| 19.11.2025 | 62,90 | 63,00 | 61,90 | 61,90 | -1,82% | 172,00 |
| 18.11.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -2,10% | 5,00 |
| 17.11.2025 | 63,90 | 64,90 | 63,90 | 64,40 | 1,26% | 124,00 |
| 14.11.2025 | 64,45 | 64,45 | 63,60 | 63,60 | -2,38% | 36,00 |
| 13.11.2025 | 65,15 | 65,15 | 65,15 | 65,15 | 0,08% | 19,00 |
| 12.11.2025 | 65,10 | 65,95 | 65,10 | 65,10 | -0,61% | 41,00 |
| 11.11.2025 | 65,35 | 65,80 | 65,00 | 65,50 | 3,07% | 336,00 |
| 10.11.2025 | 64,40 | 65,30 | 63,55 | 63,55 | -2,31% | 549,00 |
| 07.11.2025 | 65,45 | 65,95 | 64,30 | 65,05 | -1,44% | 38,00 |
| 06.11.2025 | 63,75 | 66,20 | 63,00 | 66,00 | 2,33% | 274,00 |
| 05.11.2025 | 64,55 | 65,35 | 64,50 | 64,50 | 0,55% | 276,00 |
| 04.11.2025 | 62,15 | 64,15 | 61,25 | 64,15 | 3,22% | 393,00 |
| 03.11.2025 | 61,45 | 62,40 | 61,00 | 62,15 | 0,40% | 419,00 |
| 31.10.2025 | 62,05 | 62,10 | 61,90 | 61,90 | -1,35% | 303,00 |
| 30.10.2025 | 62,55 | 62,75 | 61,80 | 62,75 | 0,32% | 323,00 |
| 29.10.2025 | 65,15 | 65,15 | 62,55 | 62,55 | -3,17% | 275,00 |
| 28.10.2025 | 65,55 | 65,55 | 64,60 | 64,60 | -0,23% | 14,00 |
| 27.10.2025 | 65,45 | 66,20 | 64,75 | 64,75 | -1,60% | 97,00 |
| 24.10.2025 | 65,55 | 65,80 | 65,35 | 65,80 | 1,23% | 213,00 |
| 23.10.2025 | 66,15 | 66,50 | 65,00 | 65,00 | -1,81% | 60,00 |
| 22.10.2025 | 66,35 | 66,35 | 64,95 | 66,20 | 0,46% | 70,00 |
| 21.10.2025 | 66,70 | 66,85 | 64,85 | 65,90 | -0,30% | 84,00 |
| 20.10.2025 | 65,25 | 66,25 | 64,40 | 66,10 | 1,69% | 223,00 |
| 17.10.2025 | 63,25 | 65,00 | 63,25 | 65,00 | -0,38% | 75,00 |
| 16.10.2025 | 64,25 | 65,25 | 64,25 | 65,25 | 0,77% | 29,00 |
| 15.10.2025 | 64,35 | 64,75 | 63,50 | 64,75 | 0,70% | 139,00 |
| 14.10.2025 | 64,30 | 64,85 | 63,70 | 64,30 | 1,26% | 178,00 |
| 13.10.2025 | 64,20 | 65,40 | 63,50 | 63,50 | 0,00% | 275,00 |
| 10.10.2025 | 62,80 | 63,95 | 62,80 | 63,50 | 0,32% | 166,00 |
| 09.10.2025 | 61,80 | 63,30 | 61,80 | 63,30 | 1,93% | 79,00 |
| 08.10.2025 | 61,75 | 62,10 | 61,75 | 62,10 | 1,14% | 102,00 |
| 07.10.2025 | 60,80 | 61,40 | 60,25 | 61,40 | 1,99% | 510,00 |
| 06.10.2025 | 60,60 | 61,55 | 59,80 | 60,20 | -0,74% | 981,00 |
| 03.10.2025 | 60,00 | 60,95 | 60,00 | 60,65 | 1,17% | 1.706,00 |
| 02.10.2025 | 60,80 | 60,80 | 59,65 | 59,95 | -1,64% | 855,00 |
| 01.10.2025 | 62,50 | 63,10 | 60,65 | 60,95 | -2,17% | 206,00 |
| 30.09.2025 | 61,60 | 62,30 | 61,25 | 62,30 | 1,55% | 3,00 |
| 29.09.2025 | 61,45 | 62,90 | 61,30 | 61,35 | -0,57% | 667,00 |
| 26.09.2025 | 61,05 | 61,95 | 61,05 | 61,70 | -0,40% | 152,00 |
| 25.09.2025 | 61,65 | 61,95 | 61,55 | 61,95 | 1,47% | 135,00 |
| 24.09.2025 | 60,60 | 61,70 | 60,60 | 61,05 | 1,33% | 86,00 |
| 23.09.2025 | 61,65 | 61,70 | 60,25 | 60,25 | -2,27% | 139,00 |
| 22.09.2025 | 61,65 | 61,65 | 61,30 | 61,65 | -0,72% | 105,00 |
| 19.09.2025 | 60,60 | 62,10 | 60,60 | 62,10 | 1,47% | 182,00 |
| 18.09.2025 | 61,45 | 61,50 | 61,20 | 61,20 | 0,16% | 762,00 |
| 17.09.2025 | 60,80 | 61,35 | 60,55 | 61,10 | 1,33% | 368,00 |
| 16.09.2025 | 60,95 | 61,60 | 60,30 | 60,30 | -1,31% | 161,00 |
| 15.09.2025 | 62,80 | 62,85 | 61,10 | 61,10 | -2,94% | 783,00 |
| 12.09.2025 | 63,00 | 63,00 | 62,10 | 62,95 | 0,40% | 12,00 |
| 11.09.2025 | 63,05 | 63,20 | 62,05 | 62,70 | 0,64% | 235,00 |
| 10.09.2025 | 62,40 | 63,35 | 62,30 | 62,30 | -0,88% | 137,00 |
| 09.09.2025 | 62,40 | 63,10 | 62,40 | 62,85 | 0,64% | 89,00 |
| 08.09.2025 | 64,20 | 64,20 | 62,45 | 62,45 | -0,79% | 188,00 |
| 05.09.2025 | 64,05 | 64,05 | 62,95 | 62,95 | -0,87% | 82,00 |
| 04.09.2025 | 63,50 | 63,70 | 62,95 | 63,50 | 0,08% | 28,00 |
| 03.09.2025 | 63,70 | 63,70 | 62,95 | 63,45 | 0,08% | 563,00 |
| 02.09.2025 | 64,25 | 64,40 | 63,40 | 63,40 | -1,63% | 164,00 |
| 01.09.2025 | 64,10 | 64,45 | 63,40 | 64,45 | 0,94% | 305,00 |
| 29.08.2025 | 63,90 | 63,90 | 63,50 | 63,85 | -0,47% | 111,00 |
| 28.08.2025 | 64,15 | 64,15 | 63,50 | 64,15 | -0,23% | 24,00 |
| 27.08.2025 | 65,05 | 65,05 | 64,30 | 64,30 | 1,18% | 79,00 |
| 26.08.2025 | 63,70 | 64,70 | 63,55 | 63,55 | -1,85% | 43,00 |
| 25.08.2025 | 64,90 | 65,00 | 64,75 | 64,75 | 0,47% | 32,00 |
| 21.08.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 0,62% | 175,00 |
| 20.08.2025 | 64,85 | 64,85 | 64,05 | 64,05 | 1,26% | 16,00 |
| 18.08.2025 | 64,55 | 64,55 | 63,25 | 63,25 | -0,94% | 154,00 |
| 15.08.2025 | 65,15 | 65,15 | 63,65 | 63,85 | -1,39% | 87,00 |
| 14.08.2025 | 65,60 | 66,00 | 64,75 | 64,75 | -1,60% | 157,00 |
| 13.08.2025 | 65,65 | 65,80 | 65,05 | 65,80 | 0,23% | 164,00 |
| 12.08.2025 | 66,15 | 66,20 | 65,15 | 65,65 | 0,77% | 213,00 |
| 11.08.2025 | 65,40 | 65,40 | 65,15 | 65,15 | -0,61% | 16,00 |
| 08.08.2025 | 65,00 | 65,55 | 65,00 | 65,55 | 2,18% | 190,00 |
| 07.08.2025 | 64,15 | 64,50 | 64,15 | 64,15 | -0,47% | 20,00 |
| 06.08.2025 | 65,25 | 65,25 | 64,45 | 64,45 | 0,39% | 26,00 |
| 05.08.2025 | 65,00 | 65,65 | 63,60 | 64,20 | -1,98% | 146,00 |
| 04.08.2025 | 64,45 | 65,50 | 64,45 | 65,50 | 1,08% | 53,00 |
| 01.08.2025 | 64,50 | 65,45 | 63,55 | 64,80 | 0,70% | 149,00 |
| 31.07.2025 | 63,90 | 64,35 | 63,90 | 64,35 | 0,08% | 35,00 |
| 30.07.2025 | 63,40 | 64,65 | 63,40 | 64,30 | 1,02% | 312,00 |
| 29.07.2025 | 62,15 | 63,65 | 62,15 | 63,65 | 2,41% | 129,00 |
| 28.07.2025 | 62,05 | 63,05 | 62,05 | 62,15 | 0,16% | 712,00 |
| 25.07.2025 | 62,70 | 63,00 | 62,05 | 62,05 | -1,43% | 309,00 |
| 24.07.2025 | 63,05 | 63,15 | 62,90 | 62,95 | -0,87% | 339,00 |
| 23.07.2025 | 65,10 | 65,30 | 63,20 | 63,50 | -0,86% | 473,00 |
| 22.07.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -2,36% | 1,00 |
| 21.07.2025 | 64,65 | 65,65 | 64,65 | 65,60 | 0,15% | 115,00 |
| 18.07.2025 | 65,60 | 65,60 | 64,45 | 65,50 | -0,83% | 166,00 |
| 17.07.2025 | 65,45 | 66,05 | 65,45 | 66,05 | 0,99% | 70,00 |
| 16.07.2025 | 64,05 | 65,40 | 64,05 | 65,40 | 0,69% | 189,00 |
| 15.07.2025 | 66,05 | 66,05 | 64,95 | 64,95 | -1,37% | 61,00 |
| 14.07.2025 | 64,95 | 66,20 | 64,95 | 65,85 | 1,39% | 100,00 |
| 11.07.2025 | 65,00 | 65,15 | 64,95 | 64,95 | -2,77% | 129,00 |
| 10.07.2025 | 66,50 | 66,80 | 66,00 | 66,80 | 2,06% | 20,00 |
| 09.07.2025 | 65,50 | 65,55 | 64,90 | 65,45 | 1,00% | 87,00 |
| 08.07.2025 | 64,60 | 65,45 | 64,60 | 64,80 | -0,15% | 171,00 |
| 07.07.2025 | 65,00 | 66,55 | 64,90 | 64,90 | -0,69% | 63,00 |