64,050€
2,40%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 63,00 | 64,08 | 62,50 | 64,08 | 2,44% | - |
| 17.04.2024 | 62,10 | 62,55 | 62,10 | 62,55 | 0,48% | - |
| 16.04.2024 | 63,05 | 63,05 | 62,25 | 62,25 | -1,66% | 200,00 |
| 15.04.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,55% | - |
| 12.04.2024 | 63,65 | 63,65 | 63,65 | 63,65 | 0,08% | - |
| 11.04.2024 | 63,75 | 63,75 | 63,60 | 63,60 | -0,39% | - |
| 10.04.2024 | 64,80 | 64,80 | 63,85 | 63,85 | -1,69% | - |
| 09.04.2024 | 65,25 | 65,25 | 64,95 | 64,95 | 1,80% | 50,00 |
| 08.04.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 05.04.2024 | 64,35 | 64,35 | 64,20 | 64,20 | -1,76% | - |
| 04.04.2024 | 63,65 | 65,35 | 63,65 | 65,35 | 2,43% | 15,00 |
| 03.04.2024 | 64,95 | 65,55 | 63,80 | 63,80 | -1,24% | 31,00 |
| 02.04.2024 | 67,30 | 67,30 | 64,60 | 64,60 | -2,93% | 148,00 |
| 28.03.2024 | 66,40 | 66,55 | 66,40 | 66,55 | 0,53% | - |
| 27.03.2024 | 64,55 | 66,20 | 64,55 | 66,20 | 2,80% | - |
| 26.03.2024 | 64,65 | 64,65 | 64,40 | 64,40 | -0,39% | 150,00 |
| 25.03.2024 | 65,40 | 65,40 | 64,65 | 64,65 | -1,15% | - |
| 22.03.2024 | 65,60 | 65,60 | 65,40 | 65,40 | -0,08% | - |
| 21.03.2024 | 65,20 | 65,45 | 65,20 | 65,45 | 0,69% | - |
| 20.03.2024 | 64,65 | 65,00 | 64,65 | 65,00 | 0,62% | - |
| 19.03.2024 | 64,65 | 65,95 | 64,60 | 64,60 | -1,45% | 98,00 |
| 18.03.2024 | 65,55 | 65,55 | 65,55 | 65,55 | 0,00% | - |
| 15.03.2024 | 65,50 | 65,55 | 65,50 | 65,55 | 0,00% | - |
| 14.03.2024 | 66,35 | 66,35 | 65,55 | 65,55 | -0,46% | - |
| 13.03.2024 | 66,45 | 66,45 | 65,85 | 65,85 | -0,90% | - |
| 12.03.2024 | 67,15 | 67,35 | 66,45 | 66,45 | -1,19% | 60,00 |
| 11.03.2024 | 66,00 | 67,25 | 66,00 | 67,25 | 2,44% | - |
| 08.03.2024 | 65,15 | 65,65 | 65,15 | 65,65 | 0,92% | - |
| 07.03.2024 | 65,15 | 65,15 | 65,05 | 65,05 | -0,23% | - |
| 06.03.2024 | 65,45 | 65,45 | 65,20 | 65,20 | 0,08% | - |
| 05.03.2024 | 66,00 | 66,00 | 65,15 | 65,15 | -0,53% | - |
| 04.03.2024 | 65,35 | 65,50 | 65,35 | 65,50 | -0,15% | 58,00 |
| 01.03.2024 | 65,55 | 65,60 | 65,55 | 65,60 | -0,23% | - |
| 29.02.2024 | 64,75 | 65,75 | 64,75 | 65,75 | 0,77% | - |
| 28.02.2024 | 65,50 | 65,50 | 65,25 | 65,25 | -0,76% | - |
| 27.02.2024 | 65,80 | 65,80 | 65,75 | 65,75 | -0,38% | - |
| 26.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,98% | 200,00 |
| 23.02.2024 | 67,60 | 67,60 | 66,65 | 66,65 | -1,70% | - |
| 22.02.2024 | 69,25 | 69,25 | 67,80 | 67,80 | -3,14% | - |
| 21.02.2024 | 69,80 | 70,00 | 69,80 | 70,00 | 0,07% | - |
| 20.02.2024 | 70,00 | 70,00 | 69,95 | 69,95 | -0,07% | 20,00 |
| 19.02.2024 | 71,00 | 71,00 | 70,00 | 70,00 | -0,99% | 50,00 |
| 16.02.2024 | 70,65 | 70,70 | 70,65 | 70,70 | -0,56% | - |
| 15.02.2024 | 69,35 | 71,10 | 69,35 | 71,10 | 2,52% | - |
| 14.02.2024 | 69,00 | 69,35 | 69,00 | 69,35 | 0,87% | 30,00 |
| 13.02.2024 | 72,00 | 72,00 | 68,75 | 68,75 | -3,31% | 72,00 |
| 12.02.2024 | 69,20 | 71,10 | 69,20 | 71,10 | 1,79% | - |
| 09.02.2024 | 69,00 | 69,85 | 69,00 | 69,85 | 1,53% | - |
| 08.02.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | 20,00 |
| 07.02.2024 | 69,25 | 69,25 | 69,00 | 69,00 | 0,88% | 45,00 |
| 06.02.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,16% | - |
| 05.02.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | - |
| 02.02.2024 | 69,20 | 69,70 | 69,20 | 69,60 | 0,51% | 35,00 |
| 01.02.2024 | 68,60 | 69,25 | 68,60 | 69,25 | 0,80% | - |
| 31.01.2024 | 68,95 | 68,95 | 68,70 | 68,70 | -0,36% | - |
| 30.01.2024 | 69,40 | 69,40 | 68,95 | 68,95 | -1,01% | - |
| 29.01.2024 | 68,70 | 69,65 | 68,70 | 69,65 | 1,09% | 50,00 |
| 26.01.2024 | 69,20 | 69,20 | 68,90 | 68,90 | -0,51% | - |
| 25.01.2024 | 68,70 | 69,25 | 68,70 | 69,25 | 0,51% | 100,00 |
| 24.01.2024 | 70,95 | 70,95 | 68,90 | 68,90 | -2,68% | - |
| 23.01.2024 | 70,65 | 70,80 | 70,65 | 70,80 | 1,36% | - |
| 22.01.2024 | 69,85 | 69,85 | 69,85 | 69,85 | -0,21% | - |
| 19.01.2024 | 71,50 | 71,50 | 70,00 | 70,00 | -0,78% | 66,00 |
| 18.01.2024 | 70,15 | 70,55 | 70,15 | 70,55 | 0,64% | - |
| 17.01.2024 | 71,40 | 71,40 | 70,10 | 70,10 | -2,16% | - |
| 16.01.2024 | 71,05 | 72,10 | 71,05 | 71,65 | 1,13% | 50,00 |
| 15.01.2024 | 71,10 | 72,10 | 70,85 | 70,85 | -0,49% | 70,00 |
| 12.01.2024 | 70,05 | 71,20 | 70,05 | 71,20 | 1,50% | - |
| 11.01.2024 | 71,40 | 71,60 | 70,15 | 70,15 | -1,54% | 121,00 |
| 10.01.2024 | 70,65 | 71,25 | 70,65 | 71,25 | 0,28% | - |
| 09.01.2024 | 70,65 | 71,05 | 70,65 | 71,05 | 0,78% | - |
| 08.01.2024 | 70,30 | 70,50 | 70,30 | 70,50 | -0,07% | 199,00 |
| 05.01.2024 | 71,00 | 71,45 | 70,55 | 70,55 | -3,75% | 69,00 |
| 04.01.2024 | 72,20 | 73,30 | 72,20 | 73,30 | 1,38% | 2,00 |
| 03.01.2024 | 72,75 | 72,75 | 72,30 | 72,30 | -0,62% | - |
| 02.01.2024 | 72,40 | 73,55 | 72,40 | 72,75 | -0,21% | 3,00 |
| 29.12.2023 | 72,90 | 72,90 | 72,90 | 72,90 | -0,34% | - |
| 28.12.2023 | 72,35 | 73,15 | 72,35 | 73,15 | -0,27% | - |
| 27.12.2023 | 73,35 | 73,35 | 73,35 | 73,35 | -0,41% | - |
| 22.12.2023 | 73,05 | 73,65 | 73,05 | 73,65 | 0,00% | - |
| 21.12.2023 | 73,85 | 73,85 | 73,65 | 73,65 | -0,87% | - |
| 20.12.2023 | 75,05 | 75,05 | 74,30 | 74,30 | -1,39% | - |
| 19.12.2023 | 74,15 | 75,35 | 74,15 | 75,35 | 1,28% | - |
| 18.12.2023 | 74,65 | 74,65 | 74,40 | 74,40 | -0,27% | - |
| 15.12.2023 | 75,80 | 75,80 | 74,60 | 74,60 | -1,26% | - |
| 14.12.2023 | 76,90 | 78,50 | 75,55 | 75,55 | -2,14% | 32,00 |
| 13.12.2023 | 75,20 | 77,20 | 75,20 | 77,20 | 2,32% | - |
| 12.12.2023 | 75,05 | 75,45 | 75,05 | 75,45 | 0,47% | - |
| 11.12.2023 | 75,60 | 75,90 | 75,10 | 75,10 | -0,53% | 5,00 |
| 08.12.2023 | 75,75 | 75,75 | 75,50 | 75,50 | 0,07% | - |
| 07.12.2023 | 75,75 | 75,75 | 75,45 | 75,45 | -1,24% | - |
| 06.12.2023 | 75,25 | 76,40 | 75,25 | 76,40 | 1,33% | - |
| 05.12.2023 | 75,75 | 75,75 | 75,40 | 75,40 | -0,07% | - |
| 04.12.2023 | 74,15 | 75,45 | 74,15 | 75,45 | 1,75% | 14,00 |
| 01.12.2023 | 72,80 | 74,15 | 72,80 | 74,15 | 1,85% | 2,00 |
| 30.11.2023 | 72,05 | 72,80 | 72,05 | 72,80 | 1,53% | - |
| 29.11.2023 | 72,20 | 72,20 | 71,70 | 71,70 | -1,17% | - |
| 28.11.2023 | 73,10 | 74,15 | 72,55 | 72,55 | -0,75% | 27,00 |
| 27.11.2023 | 73,10 | 73,10 | 73,10 | 73,10 | -0,20% | - |
| 24.11.2023 | 73,55 | 73,55 | 73,25 | 73,25 | 0,00% | - |