67,186$
0,05%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 66,78 | 67,37 | 66,63 | 67,15 | 0,87% | 176.865,00 |
| 16.04.2024 | 67,28 | 67,28 | 66,03 | 66,57 | -1,54% | 316.316,00 |
| 15.04.2024 | 67,60 | 67,82 | 66,78 | 67,61 | -0,25% | 343.659,00 |
| 12.04.2024 | 68,59 | 68,70 | 67,55 | 67,78 | -0,98% | 196.323,00 |
| 11.04.2024 | 69,24 | 69,31 | 68,40 | 68,45 | -0,90% | 200.600,00 |
| 10.04.2024 | 69,38 | 69,38 | 68,08 | 69,07 | -2,48% | 243.759,00 |
| 09.04.2024 | 70,66 | 71,07 | 70,24 | 70,83 | 0,71% | 145.937,00 |
| 08.04.2024 | 70,08 | 70,61 | 69,76 | 70,33 | 0,77% | 125.646,00 |
| 05.04.2024 | 69,90 | 70,16 | 68,80 | 69,79 | -0,73% | 163.620,00 |
| 04.04.2024 | 70,37 | 70,61 | 69,96 | 70,30 | 1,08% | 177.675,00 |
| 03.04.2024 | 69,85 | 70,14 | 69,21 | 69,55 | -0,66% | 185.270,00 |
| 02.04.2024 | 71,09 | 71,76 | 69,85 | 70,01 | -2,30% | 315.725,00 |
| 01.04.2024 | 72,57 | 72,57 | 70,91 | 71,66 | -0,80% | 193.426,00 |
| 28.03.2024 | 72,34 | 72,78 | 71,99 | 72,24 | 0,24% | 211.507,00 |
| 27.03.2024 | 70,56 | 72,16 | 70,56 | 72,07 | 2,72% | 257.622,00 |
| 26.03.2024 | 70,73 | 70,73 | 69,98 | 70,16 | -0,41% | 184.277,00 |
| 25.03.2024 | 71,13 | 71,47 | 70,45 | 70,45 | -0,96% | 133.636,00 |
| 22.03.2024 | 71,94 | 71,97 | 70,93 | 71,13 | -0,50% | 178.819,00 |
| 21.03.2024 | 71,55 | 72,41 | 71,44 | 71,49 | 0,13% | 217.475,00 |
| 20.03.2024 | 70,35 | 71,67 | 70,20 | 71,40 | 1,15% | 193.733,00 |
| 19.03.2024 | 70,45 | 71,05 | 70,20 | 70,59 | 0,48% | 206.915,00 |
| 18.03.2024 | 71,53 | 71,98 | 70,17 | 70,25 | -2,12% | 224.997,00 |
| 15.03.2024 | 71,26 | 72,58 | 71,00 | 71,77 | -0,03% | 945.614,00 |
| 14.03.2024 | 72,46 | 72,66 | 70,96 | 71,79 | -1,46% | 223.313,00 |
| 13.03.2024 | 73,09 | 73,93 | 72,83 | 72,85 | -0,25% | 224.783,00 |
| 12.03.2024 | 73,60 | 73,72 | 72,38 | 73,03 | -1,23% | 198.477,00 |
| 11.03.2024 | 72,14 | 74,40 | 72,14 | 73,94 | 2,27% | 291.235,00 |
| 08.03.2024 | 71,91 | 72,44 | 71,47 | 72,30 | 0,94% | 177.853,00 |
| 07.03.2024 | 71,70 | 72,17 | 71,23 | 71,63 | 0,34% | 183.257,00 |
| 06.03.2024 | 71,83 | 72,09 | 71,17 | 71,39 | 0,28% | 180.664,00 |
| 05.03.2024 | 72,46 | 72,92 | 70,79 | 71,19 | -1,66% | 178.160,00 |
| 04.03.2024 | 71,29 | 72,42 | 71,17 | 72,39 | 1,05% | 183.800,00 |
| 01.03.2024 | 71,09 | 71,93 | 70,22 | 71,64 | 0,32% | 192.323,00 |
| 29.02.2024 | 71,85 | 72,79 | 71,33 | 71,41 | 0,69% | 268.093,00 |
| 28.02.2024 | 70,52 | 71,70 | 70,34 | 70,92 | -0,98% | 291.645,00 |
| 27.02.2024 | 72,08 | 72,45 | 71,28 | 71,62 | -0,58% | 202.372,00 |
| 26.02.2024 | 72,03 | 72,23 | 71,29 | 72,04 | -0,19% | 248.308,00 |
| 23.02.2024 | 73,71 | 73,71 | 72,16 | 72,18 | -2,22% | 470.516,00 |
| 22.02.2024 | 75,31 | 75,35 | 73,00 | 73,82 | -3,06% | 400.482,00 |
| 21.02.2024 | 76,59 | 76,79 | 75,86 | 76,15 | -0,16% | 145.771,00 |
| 20.02.2024 | 75,99 | 77,22 | 75,83 | 76,27 | -0,13% | 294.565,00 |
| 16.02.2024 | 76,58 | 76,83 | 75,55 | 76,37 | -1,08% | 151.899,00 |
| 15.02.2024 | 75,51 | 77,23 | 75,51 | 77,20 | 2,99% | 222.120,00 |
| 14.02.2024 | 74,97 | 75,05 | 73,90 | 74,96 | 0,70% | 214.997,00 |
| 13.02.2024 | 75,62 | 76,65 | 73,87 | 74,44 | -3,27% | 212.279,00 |
| 12.02.2024 | 75,85 | 77,12 | 75,71 | 76,96 | 1,92% | 139.784,00 |
| 09.02.2024 | 74,94 | 75,89 | 74,87 | 75,51 | 0,53% | 286.553,00 |
| 08.02.2024 | 74,62 | 75,27 | 74,03 | 75,11 | 0,41% | 241.433,00 |
| 07.02.2024 | 75,31 | 75,51 | 74,63 | 74,80 | -0,51% | 182.164,00 |
| 06.02.2024 | 73,93 | 75,44 | 73,83 | 75,18 | 1,44% | 186.944,00 |
| 05.02.2024 | 74,57 | 74,88 | 73,96 | 74,11 | -1,71% | 314.537,00 |
| 02.02.2024 | 75,03 | 75,99 | 74,51 | 75,40 | -0,72% | 176.887,00 |
| 01.02.2024 | 74,75 | 76,01 | 74,59 | 75,95 | 1,81% | 136.832,00 |
| 31.01.2024 | 75,68 | 76,45 | 74,42 | 74,60 | -0,75% | 208.238,00 |
| 30.01.2024 | 75,61 | 75,74 | 74,84 | 75,16 | -0,95% | 119.103,00 |
| 29.01.2024 | 75,12 | 76,13 | 74,28 | 75,88 | 0,98% | 152.928,00 |
| 26.01.2024 | 76,43 | 76,43 | 75,13 | 75,14 | -0,98% | 168.195,00 |
| 25.01.2024 | 76,07 | 76,62 | 75,22 | 75,88 | 0,82% | 173.475,00 |
| 24.01.2024 | 78,14 | 78,33 | 75,26 | 75,26 | -3,14% | 239.216,00 |
| 23.01.2024 | 78,41 | 78,45 | 76,97 | 77,70 | -0,08% | 221.670,00 |
| 22.01.2024 | 76,70 | 78,26 | 76,65 | 77,76 | 1,38% | 190.362,00 |
| 19.01.2024 | 77,46 | 77,84 | 76,11 | 76,70 | -0,54% | 300.333,00 |
| 18.01.2024 | 76,75 | 77,17 | 76,12 | 77,12 | 0,12% | 189.525,00 |
| 17.01.2024 | 77,83 | 78,43 | 76,49 | 77,03 | -1,96% | 143.797,00 |
| 16.01.2024 | 78,64 | 80,26 | 78,28 | 78,57 | -0,05% | 387.002,00 |
| 12.01.2024 | 77,77 | 78,83 | 77,69 | 78,61 | 1,59% | 205.872,00 |
| 11.01.2024 | 78,37 | 78,37 | 76,40 | 77,38 | -1,89% | 239.792,00 |
| 10.01.2024 | 77,87 | 78,99 | 77,87 | 78,87 | 1,17% | 146.126,00 |
| 09.01.2024 | 77,01 | 78,32 | 76,84 | 77,96 | -0,22% | 190.072,00 |
| 08.01.2024 | 77,31 | 78,13 | 77,07 | 78,13 | 0,76% | 130.358,00 |
| 05.01.2024 | 78,26 | 78,70 | 77,27 | 77,54 | -0,93% | 155.859,00 |
| 04.01.2024 | 80,04 | 80,04 | 78,26 | 78,27 | -1,57% | 238.644,00 |
| 03.01.2024 | 80,61 | 80,64 | 79,11 | 79,52 | -1,17% | 186.168,00 |
| 02.01.2024 | 80,18 | 81,32 | 79,82 | 80,46 | 0,05% | 207.727,00 |
| 29.12.2023 | 80,93 | 81,21 | 80,00 | 80,42 | -1,11% | 130.465,00 |
| 28.12.2023 | 80,58 | 81,47 | 80,58 | 81,32 | 0,22% | 122.391,00 |
| 27.12.2023 | 81,88 | 82,01 | 80,93 | 81,14 | -0,77% | 130.081,00 |
| 26.12.2023 | 81,31 | 82,05 | 81,30 | 81,77 | 0,12% | 100.172,00 |
| 22.12.2023 | 82,00 | 82,65 | 81,28 | 81,67 | 0,38% | 89.934,00 |
| 21.12.2023 | 81,91 | 82,22 | 80,94 | 81,36 | 0,15% | 142.913,00 |
| 20.12.2023 | 82,29 | 83,78 | 81,21 | 81,24 | -2,18% | 211.789,00 |
| 19.12.2023 | 82,30 | 83,34 | 82,30 | 83,05 | 1,59% | 177.510,00 |
| 18.12.2023 | 82,46 | 82,71 | 81,00 | 81,75 | -0,41% | 162.349,00 |
| 15.12.2023 | 83,44 | 83,44 | 81,88 | 82,09 | -1,82% | 629.806,00 |
| 14.12.2023 | 85,49 | 85,72 | 83,34 | 83,61 | -0,69% | 175.778,00 |
| 13.12.2023 | 81,72 | 84,66 | 81,43 | 84,19 | 3,06% | 271.442,00 |
| 12.12.2023 | 81,75 | 82,09 | 80,67 | 81,69 | 0,20% | 140.250,00 |
| 11.12.2023 | 81,25 | 81,55 | 80,69 | 81,53 | -0,06% | 137.203,00 |
| 08.12.2023 | 82,30 | 82,63 | 81,32 | 81,58 | -0,87% | 112.598,00 |
| 07.12.2023 | 81,06 | 82,31 | 80,90 | 82,30 | -0,11% | 187.686,00 |
| 06.12.2023 | 82,37 | 83,23 | 82,18 | 82,39 | 0,73% | 154.197,00 |
| 05.12.2023 | 82,59 | 82,61 | 81,42 | 81,79 | -1,28% | 135.532,00 |
| 04.12.2023 | 80,96 | 82,87 | 80,96 | 82,85 | 1,96% | 199.053,00 |
| 01.12.2023 | 79,61 | 81,27 | 78,82 | 81,26 | 1,70% | 159.283,00 |
| 30.11.2023 | 79,52 | 80,13 | 78,92 | 79,90 | 0,85% | 221.681,00 |
| 29.11.2023 | 80,13 | 80,39 | 78,89 | 79,23 | -0,81% | 336.991,00 |
| 28.11.2023 | 80,28 | 80,79 | 79,83 | 79,88 | -0,89% | 98.856,00 |
| 27.11.2023 | 80,76 | 81,15 | 80,18 | 80,60 | -0,09% | 133.042,00 |
| 24.11.2023 | 80,76 | 80,76 | 79,80 | 80,67 | -0,22% | 67.562,00 |
| 22.11.2023 | 79,92 | 80,96 | 79,67 | 80,85 | 2,07% | 290.816,00 |