63,650€
0,32%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,53 | 63,78 | 63,45 | 63,75 | -0,27% | - |
| 18.04.2024 | 63,05 | 64,25 | 62,85 | 63,93 | 1,63% | - |
| 17.04.2024 | 62,75 | 63,23 | 62,58 | 62,90 | 0,44% | - |
| 16.04.2024 | 63,63 | 63,73 | 62,03 | 62,63 | -1,61% | 900,00 |
| 15.04.2024 | 63,93 | 63,93 | 62,83 | 63,65 | -0,08% | - |
| 12.04.2024 | 64,03 | 64,93 | 63,50 | 63,70 | -0,08% | 170,00 |
| 11.04.2024 | 64,30 | 64,55 | 63,75 | 63,75 | -0,78% | - |
| 10.04.2024 | 65,30 | 65,45 | 63,28 | 64,25 | -1,57% | - |
| 09.04.2024 | 63,75 | 65,48 | 63,75 | 65,28 | 0,73% | - |
| 08.04.2024 | 64,38 | 65,05 | 64,30 | 64,80 | 0,62% | - |
| 05.04.2024 | 65,03 | 65,08 | 63,60 | 64,40 | -0,88% | - |
| 04.04.2024 | 63,20 | 64,98 | 63,20 | 64,98 | 1,21% | - |
| 03.04.2024 | 64,80 | 65,03 | 64,13 | 64,20 | -1,15% | - |
| 02.04.2024 | 66,53 | 66,68 | 64,90 | 64,95 | -2,88% | - |
| 28.03.2024 | 66,55 | 68,53 | 66,08 | 66,88 | 2,22% | - |
| 27.03.2024 | 64,93 | 66,65 | 64,63 | 65,43 | 0,42% | - |
| 26.03.2024 | 65,10 | 65,38 | 64,60 | 65,15 | -0,80% | - |
| 25.03.2024 | 64,65 | 66,23 | 64,65 | 65,68 | -0,19% | - |
| 22.03.2024 | 66,03 | 66,45 | 65,63 | 65,80 | -0,15% | - |
| 21.03.2024 | 65,53 | 71,58 | 65,45 | 65,90 | 1,66% | - |
| 20.03.2024 | 63,85 | 68,80 | 63,85 | 64,83 | -0,69% | - |
| 19.03.2024 | 64,63 | 70,45 | 64,50 | 65,28 | 0,54% | - |
| 18.03.2024 | 66,05 | 71,35 | 64,60 | 64,93 | -4,52% | - |
| 15.03.2024 | 65,95 | 68,00 | 65,20 | 68,00 | 3,07% | - |
| 14.03.2024 | 66,65 | 71,35 | 65,20 | 65,98 | -0,98% | - |
| 13.03.2024 | 66,85 | 71,63 | 65,93 | 66,63 | -1,22% | - |
| 12.03.2024 | 67,70 | 70,48 | 66,08 | 67,45 | -1,46% | - |
| 11.03.2024 | 66,03 | 68,60 | 66,00 | 68,45 | 3,52% | - |
| 08.03.2024 | 65,45 | 66,23 | 65,28 | 66,13 | 0,99% | 40,00 |
| 07.03.2024 | 65,33 | 66,00 | 65,30 | 65,48 | 0,00% | - |
| 06.03.2024 | 65,60 | 66,25 | 65,35 | 65,48 | -0,11% | - |
| 05.03.2024 | 66,58 | 67,18 | 65,20 | 65,55 | -1,69% | - |
| 04.03.2024 | 66,03 | 66,68 | 65,68 | 66,68 | 0,98% | - |
| 01.03.2024 | 66,15 | 66,40 | 65,08 | 66,03 | -0,08% | - |
| 29.02.2024 | 65,55 | 67,20 | 65,30 | 66,08 | 0,95% | - |
| 28.02.2024 | 66,13 | 66,20 | 65,10 | 65,45 | -0,95% | 60,00 |
| 27.02.2024 | 66,35 | 66,88 | 65,78 | 66,08 | -0,53% | - |
| 26.02.2024 | 66,60 | 66,63 | 65,83 | 66,43 | -0,41% | - |
| 23.02.2024 | 68,23 | 68,25 | 66,70 | 66,70 | -2,13% | - |
| 22.02.2024 | 70,45 | 70,95 | 67,58 | 68,15 | -3,20% | - |
| 21.02.2024 | 70,45 | 71,18 | 70,33 | 70,40 | -0,14% | - |
| 20.02.2024 | 70,68 | 71,43 | 70,00 | 70,50 | -0,56% | - |
| 19.02.2024 | 70,85 | 71,05 | 70,83 | 70,90 | 0,07% | 20,00 |
| 16.02.2024 | 70,45 | 71,65 | 70,08 | 70,85 | -1,12% | - |
| 15.02.2024 | 70,03 | 71,65 | 69,78 | 71,65 | 2,47% | - |
| 14.02.2024 | 69,58 | 70,13 | 68,95 | 69,93 | 0,72% | - |
| 13.02.2024 | 71,50 | 71,55 | 69,00 | 69,43 | -2,94% | - |
| 12.02.2024 | 69,95 | 71,55 | 69,85 | 71,53 | 2,91% | - |
| 09.02.2024 | 69,65 | 70,35 | 69,35 | 69,50 | -0,36% | - |
| 08.02.2024 | 68,15 | 69,83 | 68,15 | 69,75 | 0,58% | - |
| 07.02.2024 | 69,83 | 70,20 | 69,30 | 69,35 | -0,75% | - |
| 06.02.2024 | 69,00 | 70,10 | 68,63 | 69,88 | 1,34% | 240,00 |
| 05.02.2024 | 69,80 | 69,85 | 68,85 | 68,95 | -1,29% | - |
| 02.02.2024 | 69,90 | 70,35 | 68,93 | 69,85 | 0,07% | - |
| 01.02.2024 | 69,40 | 69,98 | 68,80 | 69,80 | 1,09% | - |
| 31.01.2024 | 69,60 | 70,45 | 68,93 | 69,05 | -0,40% | - |
| 30.01.2024 | 70,10 | 70,15 | 69,18 | 69,33 | -1,03% | - |
| 29.01.2024 | 69,33 | 70,25 | 68,83 | 70,05 | 1,12% | 10,00 |
| 26.01.2024 | 70,00 | 70,38 | 69,20 | 69,28 | -0,89% | 9,00 |
| 25.01.2024 | 68,20 | 70,50 | 68,20 | 69,90 | 0,90% | - |
| 24.01.2024 | 71,68 | 71,90 | 69,20 | 69,28 | -3,25% | - |
| 23.01.2024 | 71,38 | 72,30 | 71,03 | 71,60 | 0,10% | - |
| 22.01.2024 | 70,45 | 71,85 | 70,20 | 71,53 | 1,53% | - |
| 19.01.2024 | 70,85 | 71,83 | 69,95 | 70,45 | -0,77% | - |
| 18.01.2024 | 70,70 | 71,28 | 70,15 | 71,00 | 0,28% | - |
| 17.01.2024 | 71,95 | 72,25 | 70,40 | 70,80 | -1,97% | - |
| 16.01.2024 | 71,70 | 73,75 | 71,53 | 72,23 | 0,56% | - |
| 15.01.2024 | 71,83 | 71,88 | 71,50 | 71,83 | -0,10% | - |
| 12.01.2024 | 70,48 | 71,93 | 70,38 | 71,90 | 1,99% | 60,00 |
| 11.01.2024 | 72,08 | 72,45 | 69,75 | 70,50 | -1,95% | - |
| 10.01.2024 | 71,18 | 72,03 | 71,10 | 71,90 | 0,81% | - |
| 09.01.2024 | 71,13 | 71,68 | 70,28 | 71,33 | 0,11% | - |
| 08.01.2024 | 70,83 | 71,25 | 70,38 | 71,25 | 0,49% | - |
| 05.01.2024 | 71,63 | 71,75 | 70,63 | 70,90 | -0,94% | 40,00 |
| 04.01.2024 | 72,95 | 73,13 | 71,50 | 71,58 | -1,92% | - |
| 03.01.2024 | 72,10 | 73,93 | 72,10 | 72,98 | -0,61% | 600,00 |
| 02.01.2024 | 73,13 | 74,20 | 72,75 | 73,43 | -0,20% | - |
| 29.12.2023 | 73,58 | 73,73 | 73,38 | 73,58 | 0,07% | - |
| 28.12.2023 | 73,15 | 73,58 | 72,68 | 73,53 | 0,68% | - |
| 27.12.2023 | 74,18 | 74,18 | 72,90 | 73,03 | -1,52% | 900,00 |
| 22.12.2023 | 73,83 | 74,85 | 73,73 | 74,15 | 0,20% | - |
| 21.12.2023 | 74,70 | 74,83 | 73,65 | 74,00 | -0,47% | - |
| 20.12.2023 | 75,90 | 76,38 | 74,35 | 74,35 | -1,88% | - |
| 19.12.2023 | 74,93 | 75,88 | 74,83 | 75,78 | 2,05% | 270,00 |
| 18.12.2023 | 75,13 | 76,83 | 74,25 | 74,25 | -1,39% | - |
| 15.12.2023 | 76,10 | 77,08 | 75,15 | 75,30 | -0,92% | - |
| 14.12.2023 | 77,45 | 78,18 | 75,85 | 76,00 | -1,84% | - |
| 13.12.2023 | 75,73 | 77,78 | 75,45 | 77,43 | 2,24% | - |
| 12.12.2023 | 75,70 | 76,00 | 74,85 | 75,73 | 0,03% | - |
| 11.12.2023 | 75,73 | 75,85 | 74,95 | 75,70 | -0,07% | - |
| 08.12.2023 | 76,38 | 76,93 | 75,55 | 75,75 | -0,56% | - |
| 07.12.2023 | 76,55 | 76,85 | 75,00 | 76,18 | -0,62% | - |
| 06.12.2023 | 75,93 | 77,25 | 75,78 | 76,65 | 1,15% | - |
| 05.12.2023 | 76,35 | 76,60 | 75,50 | 75,78 | -0,82% | - |
| 04.12.2023 | 74,70 | 76,50 | 74,55 | 76,40 | 2,38% | - |
| 01.12.2023 | 73,28 | 74,65 | 72,75 | 74,63 | 1,70% | - |
| 30.11.2023 | 72,35 | 73,58 | 72,20 | 73,38 | 1,80% | - |
| 29.11.2023 | 72,73 | 73,33 | 71,90 | 72,08 | -0,96% | - |
| 28.11.2023 | 73,68 | 73,68 | 72,73 | 72,78 | -1,09% | - |
| 27.11.2023 | 73,50 | 74,13 | 73,30 | 73,58 | 5,98% | - |