74,600€
-3,05%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 76,35 | 76,35 | 75,30 | 75,30 | -2,14% | 25,00 |
| 29.07.2026 | 76,60 | 77,85 | 76,60 | 76,95 | -2,22% | 4,00 |
| 28.07.2026 | 75,20 | 78,80 | 75,20 | 78,70 | 3,96% | 375,00 |
| 27.07.2026 | 75,80 | 76,45 | 75,40 | 75,70 | -1,43% | 235,00 |
| 24.07.2026 | 76,45 | 77,55 | 76,10 | 76,80 | 0,72% | 94,00 |
| 23.07.2026 | 76,40 | 77,00 | 75,45 | 76,25 | 0,93% | 119,00 |
| 22.07.2026 | 75,20 | 76,30 | 75,20 | 75,55 | -0,33% | 42,00 |
| 21.07.2026 | 77,20 | 77,20 | 75,80 | 75,80 | -2,26% | 260,00 |
| 20.07.2026 | 77,40 | 78,50 | 77,05 | 77,55 | 0,65% | 400,00 |
| 17.07.2026 | 77,05 | 78,00 | 77,05 | 77,05 | 1,38% | 269,00 |
| 16.07.2026 | 74,25 | 76,00 | 74,25 | 76,00 | 1,40% | 383,00 |
| 15.07.2026 | 74,90 | 74,95 | 74,00 | 74,95 | 0,00% | 73,00 |
| 14.07.2026 | 74,75 | 74,95 | 74,75 | 74,95 | 0,00% | 109,00 |
| 13.07.2026 | 74,70 | 75,70 | 74,15 | 74,95 | 1,08% | 199,00 |
| 10.07.2026 | 72,75 | 74,25 | 72,75 | 74,15 | 1,78% | 75,00 |
| 09.07.2026 | 72,65 | 73,70 | 72,65 | 72,85 | -1,29% | 52,00 |
| 08.07.2026 | 73,20 | 73,80 | 71,75 | 73,80 | -1,67% | 74,00 |
| 07.07.2026 | 73,40 | 75,20 | 73,40 | 75,05 | 3,37% | 109,00 |
| 06.07.2026 | 73,70 | 74,85 | 72,55 | 72,60 | -1,29% | 210,00 |
| 03.07.2026 | 73,65 | 74,45 | 73,45 | 73,55 | -1,08% | 104,00 |
| 02.07.2026 | 73,70 | 74,35 | 72,55 | 74,35 | 0,81% | 152,00 |
| 01.07.2026 | 72,75 | 73,75 | 72,75 | 73,75 | 0,89% | 60,00 |
| 30.06.2026 | 72,65 | 73,45 | 72,45 | 73,10 | 1,60% | 275,00 |
| 29.06.2026 | 73,60 | 73,85 | 71,45 | 71,95 | 0,00% | 462,00 |
| 26.06.2026 | 70,30 | 71,95 | 69,95 | 71,95 | 2,06% | - |
| 25.06.2026 | 69,75 | 70,80 | 69,45 | 70,50 | 0,57% | - |
| 24.06.2026 | 69,00 | 70,15 | 68,95 | 70,10 | 1,23% | - |
| 23.06.2026 | 67,30 | 69,35 | 67,05 | 69,25 | 1,91% | 98,00 |
| 22.06.2026 | 66,10 | 67,95 | 66,10 | 67,95 | 2,18% | - |
| 19.06.2026 | 66,70 | 67,45 | 66,50 | 66,50 | -2,06% | 181,00 |
| 18.06.2026 | 66,55 | 68,05 | 66,55 | 67,90 | 1,72% | 207,00 |
| 17.06.2026 | 67,55 | 67,75 | 66,60 | 66,75 | -1,48% | 68,00 |
| 16.06.2026 | 67,55 | 67,75 | 66,50 | 67,75 | 0,97% | 23,00 |
| 15.06.2026 | 68,10 | 68,15 | 66,15 | 67,10 | 0,37% | 341,00 |
| 12.06.2026 | 67,00 | 68,00 | 66,70 | 66,85 | 0,45% | 417,00 |
| 11.06.2026 | 67,85 | 68,85 | 66,55 | 66,55 | -3,76% | 159,00 |
| 10.06.2026 | 67,95 | 69,50 | 67,85 | 69,15 | 0,66% | 1.046,00 |
| 09.06.2026 | 67,90 | 69,30 | 67,90 | 68,70 | 1,78% | 318,00 |
| 08.06.2026 | 68,20 | 68,95 | 66,75 | 67,50 | -0,81% | 1.417,00 |
| 05.06.2026 | 66,05 | 68,40 | 66,05 | 68,05 | 3,03% | 450,00 |
| 04.06.2026 | 66,30 | 66,30 | 66,05 | 66,05 | -0,38% | 37,00 |
| 03.06.2026 | 66,05 | 67,15 | 66,05 | 66,30 | 0,99% | 131,00 |
| 02.06.2026 | 65,00 | 65,90 | 65,00 | 65,65 | -0,30% | 52,00 |
| 01.06.2026 | 66,80 | 67,10 | 65,85 | 65,85 | -1,27% | 86,00 |
| 29.05.2026 | 65,20 | 66,70 | 65,20 | 66,70 | 0,23% | 87,00 |
| 28.05.2026 | 65,70 | 66,70 | 65,70 | 66,55 | 0,60% | 13,00 |
| 27.05.2026 | 65,90 | 66,15 | 64,55 | 66,15 | 0,00% | 86,00 |
| 26.05.2026 | 66,00 | 66,15 | 65,30 | 66,15 | -1,05% | 133,00 |
| 25.05.2026 | 65,90 | 66,90 | 65,90 | 66,85 | 2,30% | 44,00 |
| 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 |