Börse:
80,210€
3,26%
Echtzeit-Aktienkurs American States Water Company
Bid:
79,400€
Ask:
81,020€
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 77,19 | 80,47 | 77,01 | 80,19 | 3,23% | - |
| 30.06.2022 | 75,96 | 77,82 | 75,47 | 77,68 | 1,52% | - |
| 29.06.2022 | 75,38 | 76,78 | 74,83 | 76,52 | 1,85% | - |
| 28.06.2022 | 75,38 | 76,73 | 75,11 | 75,13 | -0,15% | - |
| 27.06.2022 | 74,45 | 75,47 | 74,17 | 75,24 | 0,51% | - |
| 24.06.2022 | 74,41 | 75,20 | 73,80 | 74,86 | 1,07% | - |
| 23.06.2022 | 70,22 | 74,29 | 69,91 | 74,07 | 5,35% | 50,00 |
| 22.06.2022 | 68,12 | 71,04 | 66,63 | 70,31 | 2,40% | 253,00 |
| 21.06.2022 | 70,09 | 70,20 | 67,72 | 68,66 | -1,72% | 107,00 |
| 20.06.2022 | 69,22 | 70,43 | 69,10 | 69,86 | 1,00% | - |
| 17.06.2022 | 68,25 | 69,46 | 67,93 | 69,17 | 2,41% | 100,00 |
| 16.06.2022 | 69,86 | 69,95 | 67,39 | 67,54 | -3,43% | - |
| 15.06.2022 | 69,54 | 70,93 | 69,06 | 69,94 | 0,14% | - |
| 14.06.2022 | 72,93 | 73,07 | 68,71 | 69,84 | -3,59% | - |
| 13.06.2022 | 74,44 | 75,24 | 72,16 | 72,44 | -3,75% | - |
| 10.06.2022 | 74,00 | 75,83 | 73,31 | 75,26 | 1,59% | - |
| 09.06.2022 | 73,76 | 75,50 | 73,50 | 74,08 | 0,15% | - |
| 08.06.2022 | 75,95 | 75,96 | 73,85 | 73,97 | -2,65% | 15,00 |
| 07.06.2022 | 74,99 | 76,46 | 74,84 | 75,98 | 0,41% | - |
| 06.06.2022 | 75,66 | 76,26 | 75,48 | 75,67 | 0,28% | - |
| 03.06.2022 | 75,91 | 76,28 | 75,24 | 75,46 | -0,61% | - |
| 02.06.2022 | 74,46 | 75,97 | 73,42 | 75,92 | 1,84% | - |
| 01.06.2022 | 74,24 | 75,03 | 73,83 | 74,55 | 1,02% | - |
| 31.05.2022 | 74,19 | 74,31 | 72,70 | 73,80 | -0,40% | 5,00 |
| 30.05.2022 | 74,35 | 74,91 | 73,99 | 74,10 | -0,18% | - |
| 27.05.2022 | 72,80 | 74,90 | 72,69 | 74,23 | 1,24% | - |
| 26.05.2022 | 74,47 | 74,94 | 73,27 | 73,32 | -1,83% | 12,00 |
| 25.05.2022 | 74,89 | 75,42 | 74,49 | 74,69 | 0,07% | - |
| 24.05.2022 | 73,50 | 74,69 | 72,61 | 74,64 | 1,02% | - |
| 23.05.2022 | 74,95 | 75,14 | 73,64 | 73,89 | -1,07% | - |
| 20.05.2022 | 75,35 | 76,20 | 73,00 | 74,69 | -0,40% | - |
| 19.05.2022 | 74,72 | 75,19 | 73,39 | 74,99 | 0,09% | - |
| 18.05.2022 | 73,67 | 76,79 | 73,12 | 74,92 | 1,88% | - |
| 17.05.2022 | 74,51 | 75,43 | 72,51 | 73,54 | -1,13% | 30,00 |
| 16.05.2022 | 75,50 | 76,80 | 74,24 | 74,38 | -0,97% | - |
| 13.05.2022 | 74,50 | 75,28 | 72,02 | 75,11 | 1,39% | - |
| 12.05.2022 | 71,79 | 74,24 | 71,69 | 74,08 | 2,82% | - |
| 11.05.2022 | 72,09 | 73,05 | 71,29 | 72,05 | 0,17% | 30,00 |
| 10.05.2022 | 72,45 | 73,71 | 71,00 | 71,93 | -0,50% | 200,00 |
| 09.05.2022 | 71,41 | 72,70 | 70,75 | 72,29 | 0,53% | 348,00 |
| 06.05.2022 | 71,95 | 72,10 | 70,86 | 71,91 | 0,22% | - |
| 05.05.2022 | 73,10 | 73,49 | 71,19 | 71,75 | -2,06% | 80,00 |
| 04.05.2022 | 72,72 | 73,65 | 71,64 | 73,26 | 0,83% | - |
| 03.05.2022 | 74,25 | 78,82 | 71,02 | 72,66 | -1,84% | - |
| 02.05.2022 | 75,01 | 75,76 | 73,34 | 74,02 | -0,70% | - |
| 29.04.2022 | 77,19 | 77,35 | 74,28 | 74,54 | -3,76% | - |
| 28.04.2022 | 76,43 | 77,70 | 76,20 | 77,45 | 2,06% | - |
| 27.04.2022 | 77,96 | 79,09 | 75,69 | 75,89 | -2,06% | 100,00 |
| 26.04.2022 | 77,57 | 78,48 | 76,98 | 77,49 | -0,21% | - |
| 25.04.2022 | 77,69 | 79,29 | 76,34 | 77,65 | -0,79% | 10,00 |
| 22.04.2022 | 78,28 | 79,52 | 77,64 | 78,27 | -0,27% | 6,00 |
| 21.04.2022 | 79,78 | 80,36 | 78,35 | 78,48 | -1,26% | - |
| 20.04.2022 | 77,55 | 80,43 | 77,39 | 79,48 | 2,08% | 6,00 |
| 19.04.2022 | 77,21 | 78,62 | 76,63 | 77,86 | -1,18% | - |
| 14.04.2022 | 80,44 | 81,69 | 78,72 | 78,79 | -2,26% | - |
| 13.04.2022 | 82,38 | 82,44 | 80,05 | 80,61 | -1,64% | - |
| 12.04.2022 | 81,28 | 82,77 | 81,10 | 81,95 | 0,56% | - |
| 11.04.2022 | 81,78 | 82,64 | 81,11 | 81,49 | -0,90% | 33,00 |
| 08.04.2022 | 83,05 | 83,75 | 82,11 | 82,23 | -0,86% | - |
| 07.04.2022 | 82,24 | 83,49 | 82,11 | 82,94 | 0,41% | - |
| 06.04.2022 | 82,07 | 83,00 | 81,12 | 82,60 | 0,98% | - |
| 05.04.2022 | 81,32 | 82,75 | 81,14 | 81,80 | 0,58% | - |
| 04.04.2022 | 84,08 | 84,89 | 80,45 | 81,33 | -3,12% | 35,00 |
| 01.04.2022 | 80,60 | 83,99 | 80,41 | 83,95 | 4,38% | 60,00 |
| 31.03.2022 | 80,33 | 81,68 | 80,13 | 80,43 | 0,16% | - |
| 30.03.2022 | 80,63 | 80,75 | 79,53 | 80,30 | -0,80% | - |
| 29.03.2022 | 79,68 | 80,98 | 78,55 | 80,95 | 1,86% | - |
| 28.03.2022 | 79,13 | 79,98 | 78,93 | 79,48 | 0,41% | - |
| 25.03.2022 | 78,78 | 79,78 | 78,48 | 79,15 | 0,38% | - |
| 24.03.2022 | 77,93 | 79,35 | 77,83 | 78,85 | 1,61% | - |
| 23.03.2022 | 78,03 | 78,83 | 77,38 | 77,60 | -0,45% | - |
| 22.03.2022 | 79,15 | 79,45 | 77,75 | 77,95 | -1,20% | - |
| 21.03.2022 | 78,85 | 80,00 | 78,60 | 78,90 | 1,91% | - |
| 18.03.2022 | 77,83 | 79,20 | 77,40 | 77,43 | 0,00% | - |
| 17.03.2022 | 77,48 | 78,13 | 76,88 | 77,43 | -0,26% | - |
| 16.03.2022 | 78,88 | 79,18 | 76,83 | 77,63 | -1,15% | - |
| 15.03.2022 | 76,33 | 78,75 | 75,35 | 78,53 | 2,35% | - |
| 14.03.2022 | 77,50 | 77,80 | 75,93 | 76,73 | -0,26% | 100,00 |
| 11.03.2022 | 77,15 | 78,10 | 76,40 | 76,93 | -0,39% | - |
| 10.03.2022 | 77,45 | 77,80 | 75,95 | 77,23 | -0,35% | - |
| 09.03.2022 | 80,43 | 81,03 | 77,43 | 77,50 | -3,31% | - |
| 08.03.2022 | 82,55 | 83,75 | 79,65 | 80,15 | -3,23% | - |
| 07.03.2022 | 80,28 | 82,93 | 79,50 | 82,83 | 2,82% | - |
| 04.03.2022 | 76,53 | 80,65 | 75,20 | 80,55 | 5,12% | - |
| 03.03.2022 | 76,75 | 77,55 | 75,33 | 76,63 | 0,46% | 15,00 |
| 02.03.2022 | 75,33 | 76,80 | 74,93 | 76,28 | 1,87% | 105,00 |
| 01.03.2022 | 75,35 | 76,48 | 74,45 | 74,88 | -0,47% | 100,00 |
| 28.02.2022 | 73,35 | 75,33 | 73,10 | 75,23 | 1,93% | - |
| 25.02.2022 | 73,80 | 74,98 | 73,23 | 73,80 | -0,47% | 15,00 |
| 24.02.2022 | 72,73 | 75,05 | 72,30 | 74,15 | 0,10% | - |
| 23.02.2022 | 75,73 | 76,43 | 73,90 | 74,08 | -1,72% | - |
| 22.02.2022 | 75,10 | 76,38 | 74,70 | 75,38 | -0,26% | 20,00 |
| 21.02.2022 | 76,33 | 76,95 | 75,25 | 75,58 | -0,69% | 7,00 |
| 18.02.2022 | 75,50 | 76,23 | 72,28 | 76,10 | 0,93% | - |
| 17.02.2022 | 74,55 | 75,73 | 74,00 | 75,40 | 1,04% | - |
| 16.02.2022 | 74,48 | 75,40 | 73,60 | 74,63 | 0,03% | - |
| 15.02.2022 | 75,48 | 76,63 | 74,33 | 74,60 | -1,55% | - |
| 14.02.2022 | 75,83 | 76,68 | 74,78 | 75,78 | -0,56% | 97,00 |
| 11.02.2022 | 75,15 | 76,48 | 74,80 | 76,20 | 1,23% | - |
| 10.02.2022 | 77,25 | 77,70 | 75,08 | 75,28 | -2,30% | 130,00 |