Börse:
85,500€
-1,55%
Echtzeit-Aktienkurs American States Water Company
Bid:
85,500€
Ask:
85,500€
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 87,38 | 87,58 | 85,50 | 86,08 | -1,80% | - |
| 07.12.2021 | 86,90 | 88,05 | 86,85 | 87,65 | 0,81% | - |
| 06.12.2021 | 84,88 | 87,05 | 84,65 | 86,95 | 2,69% | - |
| 03.12.2021 | 85,00 | 85,40 | 83,93 | 84,68 | -0,21% | 7.000,00 |
| 02.12.2021 | 81,75 | 85,25 | 81,75 | 84,85 | 1,92% | - |
| 01.12.2021 | 83,05 | 85,65 | 82,90 | 83,25 | 0,27% | - |
| 30.11.2021 | 83,80 | 84,78 | 82,68 | 83,03 | -1,31% | - |
| 29.11.2021 | 81,95 | 84,15 | 81,78 | 84,13 | 3,13% | - |
| 26.11.2021 | 84,28 | 84,28 | 80,90 | 81,58 | -3,38% | 120,00 |
| 25.11.2021 | 84,43 | 84,48 | 84,28 | 84,43 | 0,06% | - |
| 24.11.2021 | 84,00 | 85,75 | 84,00 | 84,38 | -1,06% | - |
| 23.11.2021 | 85,48 | 86,05 | 84,58 | 85,28 | -0,29% | - |
| 22.11.2021 | 85,25 | 86,53 | 84,53 | 85,53 | 0,50% | - |
| 19.11.2021 | 83,08 | 85,25 | 82,83 | 85,10 | 2,56% | - |
| 18.11.2021 | 83,13 | 83,20 | 82,23 | 82,98 | -0,06% | - |
| 17.11.2021 | 81,68 | 83,10 | 81,08 | 83,03 | 1,78% | 70,00 |
| 16.11.2021 | 80,60 | 82,25 | 80,60 | 81,58 | -0,55% | 1.380,00 |
| 15.11.2021 | 80,78 | 82,03 | 80,78 | 82,03 | 1,36% | - |
| 12.11.2021 | 81,33 | 81,38 | 80,63 | 80,93 | -0,46% | - |
| 11.11.2021 | 81,65 | 81,98 | 80,75 | 81,30 | -0,46% | 25,00 |
| 10.11.2021 | 80,38 | 81,98 | 80,28 | 81,68 | 1,68% | - |
| 09.11.2021 | 80,50 | 81,15 | 80,25 | 80,33 | -0,25% | - |
| 08.11.2021 | 81,60 | 81,95 | 79,55 | 80,53 | 2,09% | - |
| 05.11.2021 | 79,83 | 81,70 | 78,85 | 78,88 | -0,50% | - |
| 04.11.2021 | 78,25 | 79,88 | 75,63 | 79,28 | 5,77% | - |
| 03.11.2021 | 78,43 | 78,78 | 74,90 | 74,95 | -0,23% | - |
| 02.11.2021 | 77,18 | 79,10 | 75,10 | 75,13 | 1,11% | - |
| 01.11.2021 | 78,65 | 78,70 | 74,28 | 74,30 | -5,56% | 25,00 |
| 29.10.2021 | 77,78 | 79,23 | 77,70 | 78,68 | 0,74% | - |
| 28.10.2021 | 77,53 | 78,25 | 77,15 | 78,10 | 0,84% | - |
| 27.10.2021 | 78,48 | 78,60 | 77,40 | 77,45 | -1,31% | - |
| 26.10.2021 | 78,03 | 79,18 | 77,90 | 78,48 | 0,64% | - |
| 25.10.2021 | 76,70 | 78,28 | 76,60 | 77,98 | 1,30% | - |
| 22.10.2021 | 76,98 | 77,68 | 76,83 | 76,98 | -0,03% | - |
| 21.10.2021 | 77,35 | 77,83 | 76,20 | 77,00 | -0,36% | - |
| 20.10.2021 | 76,58 | 78,10 | 76,58 | 77,28 | 0,85% | - |
| 19.10.2021 | 76,38 | 77,18 | 76,28 | 76,63 | 0,07% | - |
| 18.10.2021 | 77,58 | 77,63 | 76,33 | 76,58 | -1,16% | - |
| 15.10.2021 | 78,30 | 78,63 | 77,40 | 77,48 | -0,67% | - |
| 14.10.2021 | 77,28 | 78,05 | 77,15 | 78,00 | 1,20% | - |
| 13.10.2021 | 77,08 | 77,35 | 76,60 | 77,08 | -0,19% | - |
| 12.10.2021 | 76,33 | 77,53 | 76,08 | 77,23 | 0,85% | - |
| 11.10.2021 | 76,25 | 76,70 | 75,68 | 76,58 | 0,39% | - |
| 08.10.2021 | 77,08 | 77,08 | 75,73 | 76,28 | -0,94% | 48,00 |
| 07.10.2021 | 75,75 | 77,63 | 75,75 | 77,00 | 0,10% | - |
| 06.10.2021 | 75,93 | 76,95 | 75,33 | 76,93 | 1,58% | - |
| 05.10.2021 | 75,48 | 76,08 | 75,18 | 75,73 | 0,56% | - |
| 04.10.2021 | 73,80 | 75,48 | 73,30 | 75,30 | 2,07% | - |
| 01.10.2021 | 73,88 | 74,53 | 73,25 | 73,78 | -0,17% | - |
| 30.09.2021 | 74,90 | 75,43 | 73,85 | 73,90 | -1,30% | - |
| 29.09.2021 | 73,78 | 75,38 | 73,78 | 74,88 | 1,53% | - |
| 28.09.2021 | 74,13 | 74,63 | 73,75 | 73,75 | -0,41% | - |
| 27.09.2021 | 74,93 | 75,55 | 74,03 | 74,05 | -1,20% | - |
| 24.09.2021 | 74,28 | 75,28 | 74,15 | 74,95 | 0,94% | - |
| 23.09.2021 | 74,75 | 75,45 | 74,18 | 74,25 | -0,77% | - |
| 22.09.2021 | 74,65 | 75,35 | 73,88 | 74,83 | 0,20% | - |
| 21.09.2021 | 75,13 | 75,78 | 74,60 | 74,68 | -0,70% | 280,00 |
| 20.09.2021 | 73,95 | 75,33 | 73,68 | 75,20 | 1,69% | - |
| 17.09.2021 | 73,98 | 75,18 | 73,45 | 73,95 | -0,07% | - |
| 16.09.2021 | 74,75 | 75,38 | 73,55 | 74,00 | -0,80% | - |
| 15.09.2021 | 75,18 | 75,23 | 74,18 | 74,60 | -0,67% | - |
| 14.09.2021 | 74,93 | 75,63 | 74,65 | 75,10 | 0,10% | - |
| 13.09.2021 | 76,83 | 77,45 | 74,60 | 75,03 | -2,09% | - |
| 10.09.2021 | 78,68 | 79,05 | 76,55 | 76,63 | -2,33% | 20,00 |
| 09.09.2021 | 80,18 | 80,23 | 78,45 | 78,45 | -1,13% | - |
| 08.09.2021 | 78,13 | 80,35 | 78,08 | 79,35 | 1,60% | 60,00 |
| 07.09.2021 | 78,63 | 79,30 | 77,58 | 78,10 | 0,84% | 800,00 |
| 06.09.2021 | 78,63 | 78,73 | 77,45 | 77,45 | -1,15% | - |
| 02.09.2021 | 79,23 | 79,50 | 78,35 | 78,35 | -0,44% | - |
| 01.09.2021 | 78,40 | 79,68 | 77,93 | 78,70 | 2,14% | - |
| 31.08.2021 | 78,08 | 78,60 | 77,05 | 77,05 | -0,19% | - |
| 30.08.2021 | 76,70 | 78,03 | 76,68 | 77,20 | 1,85% | - |
| 26.08.2021 | 75,70 | 76,65 | 75,23 | 75,80 | 0,66% | 52,00 |
| 25.08.2021 | 76,00 | 76,43 | 75,30 | 75,30 | 0,33% | - |
| 24.08.2021 | 77,30 | 77,40 | 75,05 | 75,05 | -1,31% | - |
| 23.08.2021 | 78,25 | 78,33 | 76,05 | 76,05 | -0,52% | - |
| 19.08.2021 | 76,20 | 77,35 | 75,60 | 76,45 | 1,19% | - |
| 18.08.2021 | 76,98 | 77,33 | 75,55 | 75,55 | -0,07% | 1.200,00 |
| 17.08.2021 | 76,68 | 77,23 | 75,60 | 75,60 | 1,54% | - |
| 16.08.2021 | 75,68 | 76,90 | 74,45 | 74,45 | -0,47% | - |
| 12.08.2021 | 75,18 | 75,93 | 74,80 | 74,80 | 0,74% | - |
| 11.08.2021 | 76,10 | 76,33 | 74,25 | 74,25 | -1,53% | - |
| 10.08.2021 | 76,43 | 76,90 | 75,40 | 75,40 | -0,20% | 8,00 |
| 09.08.2021 | 77,00 | 77,63 | 75,55 | 75,55 | -1,18% | - |
| 05.08.2021 | 76,35 | 77,30 | 76,08 | 76,45 | 2,14% | - |
| 04.08.2021 | 74,95 | 76,28 | 74,43 | 74,85 | 1,15% | - |
| 03.08.2021 | 73,60 | 75,73 | 73,60 | 74,00 | 0,34% | - |
| 02.08.2021 | 74,83 | 75,08 | 73,75 | 73,75 | 1,30% | - |
| 29.07.2021 | 73,90 | 74,48 | 72,80 | 72,80 | 0,34% | 100,00 |
| 28.07.2021 | 73,73 | 74,30 | 72,55 | 72,55 | 0,83% | - |
| 27.07.2021 | 73,13 | 73,80 | 71,95 | 71,95 | -0,28% | - |
| 26.07.2021 | 73,25 | 73,65 | 72,15 | 72,15 | -0,62% | - |
| 22.07.2021 | 72,38 | 72,75 | 72,08 | 72,60 | 1,26% | - |
| 21.07.2021 | 73,33 | 73,70 | 71,70 | 71,70 | -2,12% | - |
| 20.07.2021 | 72,50 | 74,15 | 72,35 | 73,25 | 1,35% | - |
| 19.07.2021 | 72,48 | 72,83 | 71,28 | 72,28 | -0,55% | - |
| 16.07.2021 | 70,73 | 73,18 | 70,70 | 72,68 | 2,72% | - |
| 15.07.2021 | 69,63 | 70,75 | 69,28 | 70,75 | 1,47% | - |
| 14.07.2021 | 69,73 | 70,15 | 69,25 | 69,73 | -0,36% | - |
| 13.07.2021 | 69,73 | 70,43 | 69,65 | 69,98 | 0,32% | - |