Börse:
72,900€
-1,75%
Echtzeit-Aktienkurs American States Water Co.
Bid:
72,900€
Ask:
72,900€
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 74,60 | 74,92 | 73,31 | 73,32 | -1,83% | 100,00 |
| 25.05.2022 | 74,73 | 75,64 | 74,51 | 74,69 | 2,91% | - |
| 24.05.2022 | 72,96 | 72,96 | 72,58 | 72,58 | -1,04% | - |
| 23.05.2022 | 73,20 | 73,50 | 73,20 | 73,34 | 0,19% | - |
| 20.05.2022 | 73,74 | 73,74 | 72,46 | 73,20 | -0,95% | - |
| 19.05.2022 | 73,62 | 73,90 | 73,28 | 73,90 | -0,05% | - |
| 18.05.2022 | 72,50 | 75,42 | 72,50 | 73,94 | 1,90% | - |
| 17.05.2022 | 73,18 | 73,18 | 72,34 | 72,56 | -2,08% | - |
| 16.05.2022 | 73,82 | 74,44 | 73,82 | 74,10 | 0,49% | - |
| 13.05.2022 | 73,12 | 73,74 | 73,12 | 73,74 | 2,56% | - |
| 12.05.2022 | 71,70 | 71,90 | 71,70 | 71,90 | 1,38% | - |
| 11.05.2022 | 70,92 | 70,92 | 70,92 | 70,92 | -0,11% | - |
| 10.05.2022 | 71,02 | 72,08 | 71,00 | 71,00 | -0,14% | - |
| 09.05.2022 | 71,10 | 71,10 | 71,10 | 71,10 | 0,94% | - |
| 06.05.2022 | 70,90 | 70,90 | 70,22 | 70,44 | -0,54% | - |
| 05.05.2022 | 71,96 | 71,96 | 70,82 | 70,82 | -2,21% | - |
| 04.05.2022 | 71,54 | 72,42 | 71,54 | 72,42 | -0,28% | - |
| 03.05.2022 | 72,84 | 72,84 | 72,30 | 72,62 | -0,98% | - |
| 02.05.2022 | 73,64 | 73,86 | 73,34 | 73,34 | -1,48% | - |
| 29.04.2022 | 76,06 | 76,06 | 74,44 | 74,44 | -0,77% | - |
| 28.04.2022 | 75,02 | 75,02 | 75,02 | 75,02 | -1,57% | - |
| 27.04.2022 | 76,14 | 78,90 | 76,14 | 76,22 | -0,60% | 13,00 |
| 26.04.2022 | 76,22 | 77,24 | 76,22 | 76,68 | 0,89% | - |
| 25.04.2022 | 76,00 | 76,00 | 76,00 | 76,00 | -2,44% | - |
| 22.04.2022 | 77,90 | 77,90 | 77,90 | 77,90 | -0,36% | - |
| 21.04.2022 | 78,18 | 78,18 | 78,18 | 78,18 | 2,30% | - |
| 20.04.2022 | 76,42 | 76,42 | 76,42 | 76,42 | 0,55% | - |
| 19.04.2022 | 76,00 | 76,00 | 76,00 | 76,00 | -3,77% | - |
| 14.04.2022 | 78,84 | 78,98 | 78,84 | 78,98 | -1,96% | - |
| 13.04.2022 | 80,56 | 80,56 | 80,56 | 80,56 | 0,17% | - |
| 12.04.2022 | 80,42 | 80,42 | 80,42 | 80,42 | -0,59% | - |
| 11.04.2022 | 80,90 | 80,90 | 80,90 | 80,90 | -0,54% | - |
| 08.04.2022 | 81,74 | 81,74 | 81,34 | 81,34 | 0,27% | - |
| 07.04.2022 | 81,12 | 81,12 | 81,12 | 81,12 | -0,76% | - |
| 06.04.2022 | 80,80 | 81,74 | 80,80 | 81,74 | 0,67% | - |
| 05.04.2022 | 80,20 | 81,20 | 80,20 | 81,20 | 1,15% | - |
| 04.04.2022 | 82,60 | 82,60 | 80,10 | 80,28 | 1,47% | - |
| 01.04.2022 | 79,12 | 79,12 | 79,12 | 79,12 | 0,15% | - |
| 31.03.2022 | 79,00 | 79,00 | 79,00 | 79,00 | -0,38% | - |
| 30.03.2022 | 79,40 | 79,40 | 79,30 | 79,30 | 1,54% | - |
| 28.03.2022 | 78,10 | 78,10 | 78,10 | 78,10 | 0,39% | - |
| 25.03.2022 | 77,40 | 78,60 | 77,40 | 77,80 | -0,51% | - |
| 24.03.2022 | 76,45 | 78,20 | 76,45 | 78,20 | 2,09% | - |
| 23.03.2022 | 76,70 | 76,70 | 76,60 | 76,60 | -1,03% | - |
| 22.03.2022 | 78,10 | 78,10 | 77,40 | 77,40 | -0,96% | - |
| 21.03.2022 | 77,95 | 78,15 | 77,95 | 78,15 | 2,69% | - |
| 19.03.2022 | 76,10 | 76,10 | 76,10 | 76,10 | 0,00% | - |
| 17.03.2022 | 76,45 | 76,45 | 76,10 | 76,10 | -0,39% | - |
| 16.03.2022 | 77,30 | 77,30 | 76,15 | 76,40 | -1,16% | - |
| 15.03.2022 | 75,35 | 77,30 | 75,35 | 77,30 | 1,78% | - |
| 14.03.2022 | 75,95 | 75,95 | 75,95 | 75,95 | 0,07% | - |
| 11.03.2022 | 75,80 | 75,90 | 75,70 | 75,90 | -0,33% | - |
| 10.03.2022 | 76,35 | 76,35 | 75,60 | 76,15 | -1,04% | - |
| 09.03.2022 | 78,95 | 78,95 | 76,95 | 76,95 | -3,87% | - |
| 08.03.2022 | 81,10 | 81,10 | 80,05 | 80,05 | -1,84% | - |
| 07.03.2022 | 79,15 | 81,55 | 79,15 | 81,55 | 8,01% | - |
| 04.03.2022 | 75,50 | 75,50 | 75,50 | 75,50 | 0,20% | - |
| 03.03.2022 | 75,35 | 75,35 | 75,35 | 75,35 | 1,76% | - |
| 02.03.2022 | 74,05 | 74,05 | 74,05 | 74,05 | 0,27% | - |
| 01.03.2022 | 74,00 | 74,15 | 73,85 | 73,85 | -0,07% | - |
| 28.02.2022 | 72,45 | 73,90 | 72,45 | 73,90 | 1,65% | - |
| 25.02.2022 | 72,75 | 72,75 | 72,70 | 72,70 | -0,07% | - |
| 24.02.2022 | 72,00 | 73,40 | 72,00 | 72,75 | -1,09% | 160,00 |
| 23.02.2022 | 74,50 | 74,50 | 73,55 | 73,55 | -0,74% | - |
| 22.02.2022 | 74,10 | 74,10 | 74,10 | 74,10 | -1,07% | - |
| 21.02.2022 | 74,90 | 74,90 | 74,90 | 74,90 | -0,13% | - |
| 18.02.2022 | 74,35 | 75,35 | 74,20 | 75,00 | 2,11% | - |
| 17.02.2022 | 73,45 | 73,45 | 73,45 | 73,45 | 0,27% | - |
| 16.02.2022 | 73,25 | 73,25 | 73,25 | 73,25 | -0,48% | - |
| 15.02.2022 | 74,30 | 74,30 | 73,60 | 73,60 | -1,67% | - |
| 14.02.2022 | 74,80 | 74,85 | 74,55 | 74,85 | 1,15% | 25,00 |
| 11.02.2022 | 74,00 | 74,00 | 74,00 | 74,00 | -0,80% | - |
| 10.02.2022 | 75,95 | 75,95 | 74,60 | 74,60 | -6,75% | - |
| 09.02.2022 | 77,40 | 80,00 | 77,40 | 80,00 | 3,03% | 6,00 |
| 08.02.2022 | 76,60 | 77,65 | 76,45 | 77,65 | 1,57% | - |
| 07.02.2022 | 76,45 | 76,45 | 76,45 | 76,45 | -1,48% | - |
| 04.02.2022 | 77,60 | 77,60 | 77,60 | 77,60 | -0,32% | - |
| 03.02.2022 | 78,60 | 78,60 | 77,30 | 77,85 | -1,89% | - |
| 02.02.2022 | 78,85 | 79,35 | 78,85 | 79,35 | 0,83% | - |
| 01.02.2022 | 80,60 | 80,60 | 78,70 | 78,70 | -2,18% | - |
| 31.01.2022 | 79,80 | 80,45 | 79,80 | 80,45 | 1,13% | - |
| 29.01.2022 | 79,55 | 79,95 | 79,55 | 79,55 | -0,62% | - |
| 27.01.2022 | 79,20 | 81,60 | 79,20 | 80,05 | -1,11% | - |
| 26.01.2022 | 79,75 | 80,95 | 79,75 | 80,95 | 1,31% | 29,00 |
| 25.01.2022 | 79,50 | 79,90 | 79,50 | 79,90 | 0,69% | - |
| 24.01.2022 | 79,80 | 79,80 | 78,15 | 79,35 | -0,63% | - |
| 21.01.2022 | 79,25 | 79,85 | 79,25 | 79,85 | 0,25% | - |
| 20.01.2022 | 79,65 | 79,65 | 79,65 | 79,65 | -1,18% | - |
| 19.01.2022 | 79,65 | 80,60 | 79,65 | 80,60 | 0,25% | - |
| 18.01.2022 | 81,10 | 81,10 | 80,40 | 80,40 | -0,80% | - |
| 17.01.2022 | 81,00 | 81,05 | 81,00 | 81,05 | -0,25% | - |
| 14.01.2022 | 82,00 | 82,00 | 80,95 | 81,25 | -1,63% | - |
| 13.01.2022 | 82,55 | 84,55 | 82,55 | 82,60 | -0,60% | 25,00 |
| 12.01.2022 | 83,00 | 83,10 | 82,80 | 83,10 | -5,78% | - |
| 10.01.2022 | 86,00 | 88,20 | 86,00 | 88,20 | 2,98% | 9,00 |
| 08.01.2022 | 87,05 | 87,05 | 85,65 | 85,65 | -2,50% | - |
| 06.01.2022 | 87,20 | 87,90 | 87,20 | 87,85 | 0,86% | - |
| 05.01.2022 | 87,55 | 87,55 | 87,10 | 87,10 | -1,02% | - |
| 04.01.2022 | 89,60 | 89,60 | 88,00 | 88,00 | -1,01% | - |
| 03.01.2022 | 89,75 | 92,55 | 88,90 | 88,90 | -0,39% | 55,00 |