Börse:
63,860€
-1,57%
Echtzeit-Aktienkurs American States Water Co.
Bid:
62,880€
Ask:
64,840€
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 63,78 | 63,86 | 63,73 | 63,84 | 0,09% | - |
| 25.11.2020 | 64,28 | 65,22 | 63,67 | 63,78 | -0,70% | 200,00 |
| 24.11.2020 | 63,38 | 65,12 | 63,38 | 64,23 | 0,25% | - |
| 23.11.2020 | 63,86 | 64,39 | 63,21 | 64,07 | 0,82% | - |
| 20.11.2020 | 61,62 | 64,34 | 61,62 | 63,55 | 0,97% | - |
| 19.11.2020 | 63,30 | 63,42 | 62,13 | 62,94 | -0,51% | - |
| 18.11.2020 | 65,21 | 65,86 | 63,23 | 63,26 | -3,52% | - |
| 17.11.2020 | 66,48 | 66,64 | 65,07 | 65,57 | -1,77% | - |
| 16.11.2020 | 65,67 | 66,77 | 65,34 | 66,75 | 1,91% | - |
| 13.11.2020 | 65,23 | 65,62 | 64,28 | 65,50 | 0,46% | - |
| 12.11.2020 | 66,85 | 66,99 | 64,39 | 65,20 | -2,63% | - |
| 11.11.2020 | 67,53 | 68,26 | 66,24 | 66,96 | -0,48% | 280,00 |
| 10.11.2020 | 63,62 | 67,83 | 63,55 | 67,28 | 5,34% | - |
| 09.11.2020 | 62,11 | 66,07 | 61,84 | 63,87 | 4,12% | - |
| 06.11.2020 | 61,37 | 62,35 | 60,82 | 61,34 | -0,55% | 40,00 |
| 05.11.2020 | 62,19 | 63,02 | 61,35 | 61,68 | 0,03% | - |
| 04.11.2020 | 64,96 | 65,48 | 61,31 | 61,66 | -4,43% | - |
| 03.11.2020 | 65,57 | 65,97 | 63,00 | 64,52 | -1,38% | 420,00 |
| 02.11.2020 | 64,19 | 65,60 | 64,16 | 65,42 | 1,60% | - |
| 30.10.2020 | 63,75 | 65,48 | 63,71 | 64,39 | -0,82% | - |
| 29.10.2020 | 65,16 | 65,58 | 61,31 | 64,92 | 0,09% | - |
| 28.10.2020 | 66,01 | 66,12 | 54,33 | 64,86 | -0,70% | - |
| 27.10.2020 | 65,98 | 72,62 | 65,27 | 65,32 | -3,06% | - |
| 26.10.2020 | 66,36 | 96,72 | 65,61 | 67,38 | 0,81% | - |
| 23.10.2020 | 65,88 | 67,14 | 65,76 | 66,84 | 1,61% | - |
| 22.10.2020 | 64,84 | 66,08 | 64,71 | 65,78 | 1,04% | - |
| 21.10.2020 | 64,90 | 65,40 | 64,34 | 65,10 | 0,54% | - |
| 20.10.2020 | 65,35 | 65,51 | 64,38 | 64,75 | -0,66% | - |
| 19.10.2020 | 66,55 | 66,72 | 65,12 | 65,18 | -1,78% | - |
| 16.10.2020 | 66,05 | 66,85 | 65,58 | 66,36 | 0,51% | - |
| 15.10.2020 | 65,64 | 66,55 | 65,28 | 66,02 | 0,17% | 60,00 |
| 14.10.2020 | 66,77 | 67,05 | 65,45 | 65,91 | -1,26% | - |
| 13.10.2020 | 67,08 | 67,22 | 66,03 | 66,75 | -0,28% | - |
| 12.10.2020 | 65,18 | 67,16 | 64,88 | 66,94 | 3,22% | - |
| 09.10.2020 | 65,28 | 65,39 | 64,27 | 64,85 | -0,41% | - |
| 08.10.2020 | 64,72 | 65,71 | 64,72 | 65,12 | 0,85% | 150,00 |
| 07.10.2020 | 65,68 | 65,79 | 63,64 | 64,57 | -1,46% | 200,00 |
| 06.10.2020 | 64,76 | 65,83 | 64,57 | 65,53 | 1,00% | - |
| 05.10.2020 | 65,78 | 65,86 | 64,43 | 64,88 | -0,99% | - |
| 02.10.2020 | 63,88 | 65,79 | 63,79 | 65,53 | 1,11% | - |
| 01.10.2020 | 64,17 | 64,81 | 63,60 | 64,81 | 1,25% | - |
| 30.09.2020 | 62,98 | 64,51 | 62,88 | 64,01 | 0,98% | 50,00 |
| 29.09.2020 | 63,96 | 63,96 | 62,82 | 63,39 | -0,53% | - |
| 28.09.2020 | 63,94 | 64,21 | 63,21 | 63,73 | 0,25% | - |
| 25.09.2020 | 62,72 | 63,69 | 62,12 | 63,57 | 1,63% | 300,00 |
| 24.09.2020 | 61,81 | 63,01 | 61,48 | 62,55 | 1,00% | - |
| 23.09.2020 | 62,92 | 63,28 | 61,93 | 61,93 | -1,10% | - |
| 22.09.2020 | 63,24 | 64,02 | 61,97 | 62,62 | -0,92% | - |
| 21.09.2020 | 58,70 | 63,22 | 58,18 | 63,20 | 7,01% | 384,00 |
| 18.09.2020 | 60,20 | 60,78 | 58,44 | 59,06 | -1,76% | 34,00 |
| 17.09.2020 | 60,90 | 61,15 | 59,94 | 60,12 | -1,94% | - |
| 16.09.2020 | 61,31 | 61,82 | 61,00 | 61,31 | 0,26% | - |
| 15.09.2020 | 62,03 | 62,54 | 60,88 | 61,15 | -1,48% | - |
| 14.09.2020 | 62,61 | 62,72 | 61,90 | 62,07 | 0,15% | - |
| 11.09.2020 | 63,01 | 63,16 | 61,87 | 61,98 | -1,32% | - |
| 10.09.2020 | 64,06 | 64,14 | 62,42 | 62,81 | -1,86% | - |
| 09.09.2020 | 64,15 | 65,02 | 63,51 | 64,00 | 0,00% | - |
| 08.09.2020 | 65,49 | 65,53 | 63,56 | 64,00 | -1,99% | 90,00 |
| 07.09.2020 | 64,78 | 65,37 | 64,54 | 65,30 | 1,59% | - |
| 04.09.2020 | 64,18 | 65,20 | 64,18 | 64,28 | -1,47% | - |
| 03.09.2020 | 64,26 | 65,24 | 64,26 | 65,24 | 2,26% | - |
| 02.09.2020 | 62,42 | 63,80 | 62,42 | 63,80 | 1,98% | - |
| 01.09.2020 | 62,56 | 62,56 | 62,56 | 62,56 | -1,23% | - |
| 31.08.2020 | 63,46 | 63,46 | 63,34 | 63,34 | -1,03% | - |
| 28.08.2020 | 63,58 | 64,80 | 63,58 | 64,00 | -1,81% | 108,00 |
| 27.08.2020 | 64,60 | 66,03 | 64,20 | 65,18 | 0,06% | - |
| 26.08.2020 | 65,08 | 65,14 | 65,08 | 65,14 | 0,12% | - |
| 25.08.2020 | 65,06 | 65,06 | 65,06 | 65,06 | 0,28% | - |
| 24.08.2020 | 64,06 | 65,00 | 64,06 | 64,88 | 0,59% | 80,00 |
| 21.08.2020 | 63,94 | 64,72 | 63,94 | 64,50 | 0,53% | - |
| 20.08.2020 | 64,87 | 65,90 | 64,16 | 64,16 | -1,38% | 1.432,00 |
| 19.08.2020 | 64,44 | 65,06 | 64,44 | 65,06 | 0,56% | - |
| 18.08.2020 | 65,16 | 65,22 | 64,52 | 64,70 | -1,31% | - |
| 17.08.2020 | 65,36 | 65,80 | 65,36 | 65,56 | -0,58% | - |
| 14.08.2020 | 65,94 | 65,94 | 65,94 | 65,94 | 0,27% | - |
| 13.08.2020 | 66,72 | 66,72 | 65,76 | 65,76 | -2,92% | - |
| 12.08.2020 | 65,78 | 67,74 | 65,78 | 67,74 | 0,95% | - |
| 11.08.2020 | 67,10 | 67,10 | 67,10 | 67,10 | -0,92% | - |
| 10.08.2020 | 66,76 | 67,72 | 66,76 | 67,72 | 2,39% | - |
| 07.08.2020 | 63,56 | 66,14 | 63,56 | 66,14 | 4,49% | - |
| 06.08.2020 | 63,50 | 63,50 | 63,30 | 63,30 | 1,05% | - |
| 05.08.2020 | 63,52 | 63,52 | 62,64 | 62,64 | -0,19% | - |
| 04.08.2020 | 64,44 | 64,44 | 62,76 | 62,76 | -2,36% | - |
| 03.08.2020 | 64,28 | 64,28 | 64,28 | 64,28 | -1,08% | - |
| 31.07.2020 | 64,98 | 64,98 | 64,98 | 64,98 | -3,73% | - |
| 30.07.2020 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 10,00 |
| 29.07.2020 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 28.07.2020 | 67,50 | 67,50 | 67,50 | 67,50 | -3,16% | - |
| 27.07.2020 | 69,70 | 69,70 | 69,70 | 69,70 | 1,43% | 4,00 |
| 24.07.2020 | 68,72 | 68,72 | 68,72 | 68,72 | -0,26% | - |
| 23.07.2020 | 68,90 | 68,90 | 68,90 | 68,90 | 0,03% | - |
| 22.07.2020 | 68,88 | 68,88 | 68,88 | 68,88 | 0,88% | - |
| 21.07.2020 | 68,28 | 68,28 | 68,28 | 68,28 | 0,00% | - |
| 20.07.2020 | 68,28 | 68,28 | 68,28 | 68,28 | -1,47% | - |
| 17.07.2020 | 67,06 | 69,30 | 67,06 | 69,30 | 3,19% | - |
| 16.07.2020 | 66,44 | 67,18 | 66,44 | 67,16 | -0,09% | - |
| 15.07.2020 | 66,44 | 67,22 | 66,44 | 67,22 | 1,97% | - |
| 14.07.2020 | 66,86 | 67,02 | 65,92 | 65,92 | -2,72% | - |
| 13.07.2020 | 68,18 | 68,18 | 67,50 | 67,76 | 0,98% | 50,00 |
| 10.07.2020 | 66,28 | 67,10 | 66,28 | 67,10 | 0,09% | - |