Börse:
72,193$
1,77%
Echtzeit-Aktienkurs American States Water Co.
Bid:
71,366$
Ask:
73,019$
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 71,19 | 72,16 | 71,16 | 72,16 | 1,72% | - |
| 05.03.2021 | 71,15 | 71,78 | 70,07 | 70,94 | 0,42% | 285.177,00 |
| 04.03.2021 | 70,48 | 72,75 | 70,12 | 70,64 | -0,21% | 208.740,00 |
| 03.03.2021 | 71,41 | 71,88 | 70,30 | 70,79 | -1,20% | 225.512,00 |
| 02.03.2021 | 73,67 | 73,78 | 71,57 | 71,65 | -2,34% | 174.692,00 |
| 01.03.2021 | 73,89 | 73,95 | 72,90 | 73,36 | 0,43% | 145.684,00 |
| 26.02.2021 | 74,17 | 74,89 | 73,03 | 73,05 | -1,43% | 314.990,00 |
| 25.02.2021 | 75,77 | 76,95 | 73,94 | 74,11 | -2,58% | 231.353,00 |
| 24.02.2021 | 76,20 | 77,20 | 75,83 | 76,07 | -0,28% | 237.524,00 |
| 23.02.2021 | 78,76 | 81,57 | 76,27 | 76,28 | -0,81% | 209.578,00 |
| 22.02.2021 | 78,04 | 78,04 | 75,72 | 76,90 | -1,37% | 123.939,00 |
| 19.02.2021 | 78,39 | 78,91 | 77,76 | 77,97 | -0,46% | 123.636,00 |
| 18.02.2021 | 78,39 | 79,33 | 78,11 | 78,33 | -0,06% | 146.389,00 |
| 17.02.2021 | 78,23 | 78,41 | 77,78 | 78,38 | -0,14% | 143.677,00 |
| 16.02.2021 | 79,60 | 79,60 | 78,39 | 78,49 | -1,28% | 116.861,00 |
| 12.02.2021 | 80,83 | 81,01 | 78,87 | 79,51 | -2,59% | 110.206,00 |
| 11.02.2021 | 82,22 | 82,93 | 81,03 | 81,62 | -0,33% | 111.440,00 |
| 10.02.2021 | 82,50 | 83,05 | 81,45 | 81,89 | -0,34% | 153.451,00 |
| 09.02.2021 | 80,98 | 82,31 | 80,75 | 82,17 | 1,47% | 132.752,00 |
| 08.02.2021 | 81,52 | 81,52 | 80,05 | 80,98 | -0,45% | 107.283,00 |
| 05.02.2021 | 80,51 | 81,42 | 80,00 | 81,35 | 1,94% | 94.224,00 |
| 04.02.2021 | 79,28 | 80,44 | 79,04 | 79,80 | 0,08% | 125.285,00 |
| 03.02.2021 | 80,00 | 80,29 | 78,58 | 79,74 | -0,99% | 123.699,00 |
| 02.02.2021 | 79,84 | 81,30 | 79,68 | 80,54 | 1,53% | 135.038,00 |
| 01.02.2021 | 77,21 | 79,67 | 76,87 | 79,33 | 2,68% | 225.995,00 |
| 29.01.2021 | 78,06 | 79,85 | 77,21 | 77,26 | -1,37% | 440.490,00 |
| 28.01.2021 | 78,95 | 81,02 | 78,11 | 78,33 | -0,17% | 182.171,00 |
| 27.01.2021 | 79,34 | 79,82 | 77,84 | 78,46 | -2,47% | 253.765,00 |
| 26.01.2021 | 80,46 | 80,65 | 79,66 | 80,45 | -0,32% | 161.931,00 |
| 25.01.2021 | 79,86 | 81,40 | 79,51 | 80,71 | 0,25% | 149.137,00 |
| 22.01.2021 | 79,50 | 80,59 | 78,88 | 80,51 | 0,86% | 158.678,00 |
| 21.01.2021 | 81,52 | 81,52 | 79,56 | 79,82 | -1,54% | 153.397,00 |
| 20.01.2021 | 81,18 | 81,72 | 80,18 | 81,07 | -0,60% | 157.945,00 |
| 19.01.2021 | 81,62 | 82,04 | 80,92 | 81,56 | 0,23% | 227.258,00 |
| 15.01.2021 | 80,12 | 81,47 | 80,04 | 81,37 | 1,06% | 152.388,00 |
| 14.01.2021 | 81,52 | 81,55 | 80,18 | 80,52 | -0,38% | 135.226,00 |
| 13.01.2021 | 81,00 | 81,82 | 80,42 | 80,83 | 0,15% | 108.783,00 |
| 12.01.2021 | 80,65 | 81,12 | 80,04 | 80,71 | 0,01% | 83.667,00 |
| 11.01.2021 | 80,66 | 81,10 | 79,88 | 80,70 | -0,35% | 99.509,00 |
| 08.01.2021 | 80,57 | 80,98 | 79,83 | 80,98 | 1,11% | 113.040,00 |
| 07.01.2021 | 81,89 | 82,07 | 79,75 | 80,09 | -2,05% | 127.187,00 |
| 06.01.2021 | 79,25 | 82,47 | 79,25 | 81,77 | 4,18% | 275.020,00 |
| 05.01.2021 | 78,43 | 78,96 | 77,50 | 78,49 | 0,38% | 155.628,00 |
| 04.01.2021 | 79,51 | 79,60 | 77,48 | 78,19 | -1,66% | 145.804,00 |
| 31.12.2020 | 78,33 | 79,64 | 78,33 | 79,51 | 1,36% | 108.502,00 |
| 30.12.2020 | 78,35 | 79,13 | 77,92 | 78,44 | 0,11% | 98.599,00 |
| 29.12.2020 | 79,30 | 79,80 | 77,95 | 78,35 | -1,01% | 99.730,00 |
| 28.12.2020 | 78,00 | 79,69 | 78,00 | 79,15 | 1,91% | 151.750,00 |
| 24.12.2020 | 77,93 | 77,93 | 76,74 | 77,67 | 0,35% | 52.194,00 |
| 23.12.2020 | 77,60 | 78,12 | 76,88 | 77,40 | 0,39% | 167.041,00 |
| 22.12.2020 | 76,34 | 77,20 | 75,94 | 77,10 | 0,78% | 163.594,00 |
| 21.12.2020 | 77,12 | 77,15 | 74,87 | 76,50 | -2,16% | 191.422,00 |
| 18.12.2020 | 80,22 | 80,94 | 78,01 | 78,19 | -2,32% | 895.072,00 |
| 17.12.2020 | 78,39 | 80,45 | 78,39 | 80,05 | 2,22% | 160.788,00 |
| 16.12.2020 | 79,05 | 80,26 | 78,13 | 78,31 | -0,51% | 193.495,00 |
| 15.12.2020 | 76,50 | 79,03 | 76,11 | 78,71 | 3,02% | 149.964,00 |
| 14.12.2020 | 77,66 | 78,68 | 76,40 | 76,40 | -0,92% | 167.409,00 |
| 11.12.2020 | 75,61 | 77,24 | 75,41 | 77,11 | 1,85% | 178.683,00 |
| 10.12.2020 | 75,71 | 75,89 | 74,48 | 75,71 | 0,24% | 128.185,00 |
| 09.12.2020 | 75,25 | 75,71 | 74,73 | 75,53 | 1,06% | 140.728,00 |
| 08.12.2020 | 74,03 | 74,94 | 73,90 | 74,74 | 0,51% | 110.169,00 |
| 07.12.2020 | 73,76 | 74,47 | 73,59 | 74,36 | 0,53% | 114.745,00 |
| 04.12.2020 | 74,00 | 74,44 | 73,47 | 73,97 | 0,18% | 122.455,00 |
| 03.12.2020 | 74,52 | 75,06 | 73,82 | 73,84 | -0,93% | 122.200,00 |
| 02.12.2020 | 74,48 | 75,02 | 73,37 | 74,53 | 0,12% | 162.155,00 |
| 01.12.2020 | 74,68 | 75,48 | 74,01 | 74,44 | 0,84% | 212.008,00 |
| 30.11.2020 | 75,04 | 75,22 | 73,56 | 73,82 | -1,78% | 219.417,00 |
| 27.11.2020 | 75,85 | 76,04 | 74,72 | 75,16 | -1,12% | 74.908,00 |
| 25.11.2020 | 76,63 | 77,67 | 75,90 | 76,01 | -0,47% | 394.350,00 |
| 24.11.2020 | 76,51 | 77,43 | 75,89 | 76,37 | 0,81% | 190.560,00 |
| 23.11.2020 | 75,52 | 76,25 | 75,06 | 75,76 | 0,40% | 162.749,00 |
| 20.11.2020 | 74,43 | 76,32 | 74,43 | 75,46 | 0,96% | 148.854,00 |
| 19.11.2020 | 74,01 | 74,95 | 73,35 | 74,74 | -0,17% | 119.248,00 |
| 18.11.2020 | 77,98 | 78,23 | 74,86 | 74,87 | -3,74% | 211.129,00 |
| 17.11.2020 | 78,50 | 78,74 | 77,27 | 77,78 | -1,71% | 203.248,00 |
| 16.11.2020 | 78,55 | 79,25 | 77,30 | 79,13 | 2,50% | 285.919,00 |
| 13.11.2020 | 77,16 | 77,56 | 75,96 | 77,20 | 0,42% | 120.743,00 |
| 12.11.2020 | 78,50 | 78,50 | 76,01 | 76,88 | -2,81% | 138.858,00 |
| 11.11.2020 | 79,77 | 79,77 | 77,84 | 79,10 | -0,72% | 153.664,00 |
| 10.11.2020 | 76,15 | 80,15 | 75,55 | 79,67 | 5,79% | 236.009,00 |
| 09.11.2020 | 74,52 | 78,17 | 74,52 | 75,31 | 3,22% | 337.190,00 |
| 06.11.2020 | 73,28 | 73,89 | 72,39 | 72,96 | 0,11% | 147.501,00 |
| 05.11.2020 | 72,89 | 74,60 | 72,40 | 72,88 | 0,59% | 186.384,00 |
| 04.11.2020 | 74,10 | 75,71 | 71,84 | 72,45 | -3,76% | 255.496,00 |
| 03.11.2020 | 76,73 | 76,73 | 74,33 | 75,28 | -1,14% | 214.222,00 |
| 02.11.2020 | 74,85 | 76,29 | 74,79 | 76,15 | 1,95% | 320.973,00 |
| 30.10.2020 | 75,80 | 76,36 | 74,39 | 74,69 | -1,52% | 528.746,00 |
| 29.10.2020 | 75,80 | 76,57 | 74,40 | 75,84 | 0,05% | 135.945,00 |
| 28.10.2020 | 76,83 | 77,57 | 75,62 | 75,80 | -2,93% | 233.216,00 |
| 27.10.2020 | 77,40 | 78,99 | 77,40 | 78,09 | 0,37% | 211.526,00 |
| 26.10.2020 | 78,84 | 78,84 | 77,47 | 77,80 | -1,80% | 191.998,00 |
| 23.10.2020 | 77,81 | 79,50 | 77,81 | 79,23 | 1,88% | 139.343,00 |
| 22.10.2020 | 77,46 | 78,10 | 77,09 | 77,77 | 0,82% | 162.250,00 |
| 21.10.2020 | 76,19 | 77,64 | 76,19 | 77,14 | 0,81% | 190.984,00 |
| 20.10.2020 | 77,02 | 77,26 | 76,07 | 76,52 | -0,21% | 133.388,00 |
| 19.10.2020 | 77,38 | 78,55 | 76,59 | 76,68 | -1,21% | 113.837,00 |
| 16.10.2020 | 77,45 | 78,38 | 76,93 | 77,62 | 0,40% | 229.195,00 |
| 15.10.2020 | 76,79 | 77,84 | 76,63 | 77,31 | -0,08% | 141.382,00 |
| 14.10.2020 | 78,19 | 78,81 | 76,92 | 77,37 | -1,16% | 106.043,00 |
| 13.10.2020 | 78,26 | 78,76 | 77,50 | 78,28 | -1,05% | 138.782,00 |