65,525€
-0,98%
Echtzeit-Aktienkurs American States Water Company
Bid:
Ask:
Aktienkurse zur American States Water Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 66,08 | 66,20 | 65,03 | 65,45 | -1,10% | - |
| 24.04.2024 | 65,88 | 66,48 | 64,15 | 66,18 | 0,80% | - |
| 23.04.2024 | 64,75 | 66,15 | 64,45 | 65,65 | 1,43% | - |
| 22.04.2024 | 65,00 | 66,53 | 64,08 | 64,73 | -0,31% | - |
| 19.04.2024 | 63,85 | 65,03 | 63,38 | 64,93 | 1,45% | - |
| 18.04.2024 | 63,25 | 64,25 | 62,88 | 64,00 | 1,71% | - |
| 17.04.2024 | 62,98 | 63,30 | 62,55 | 62,93 | 0,48% | - |
| 16.04.2024 | 63,65 | 64,00 | 62,00 | 62,63 | -1,65% | - |
| 15.04.2024 | 63,55 | 64,45 | 62,78 | 63,68 | -0,04% | - |
| 12.04.2024 | 63,83 | 64,95 | 63,48 | 63,70 | -0,39% | - |
| 11.04.2024 | 64,05 | 64,55 | 63,80 | 63,95 | -0,54% | - |
| 10.04.2024 | 65,25 | 65,43 | 63,48 | 64,30 | -1,53% | - |
| 09.04.2024 | 64,30 | 65,48 | 64,30 | 65,30 | 0,77% | - |
| 08.04.2024 | 64,40 | 65,20 | 64,28 | 64,80 | 0,47% | - |
| 05.04.2024 | 64,95 | 65,35 | 63,58 | 64,50 | -0,77% | - |
| 04.04.2024 | 64,20 | 65,05 | 64,15 | 65,00 | 1,17% | 10,00 |
| 03.04.2024 | 65,03 | 65,43 | 63,95 | 64,25 | -1,08% | - |
| 02.04.2024 | 66,53 | 66,98 | 64,93 | 64,95 | -3,10% | - |
| 28.03.2024 | 66,75 | 67,38 | 66,40 | 67,03 | 0,68% | - |
| 27.03.2024 | 65,13 | 66,65 | 64,90 | 66,58 | 2,62% | - |
| 26.03.2024 | 65,05 | 65,38 | 64,58 | 64,88 | -0,27% | - |
| 25.03.2024 | 65,83 | 66,20 | 65,00 | 65,05 | -1,03% | - |
| 22.03.2024 | 65,83 | 66,50 | 65,60 | 65,73 | -0,34% | - |
| 21.03.2024 | 65,38 | 66,55 | 65,20 | 65,95 | 0,88% | 30,00 |
| 20.03.2024 | 65,28 | 65,75 | 64,80 | 65,38 | 0,65% | - |
| 19.03.2024 | 65,10 | 65,50 | 64,63 | 64,95 | 0,43% | - |
| 18.03.2024 | 65,88 | 66,48 | 64,55 | 64,68 | -1,82% | 50,00 |
| 15.03.2024 | 65,95 | 66,45 | 65,28 | 65,88 | 0,00% | 20,00 |
| 14.03.2024 | 66,55 | 66,90 | 65,18 | 65,88 | -1,05% | - |
| 13.03.2024 | 66,83 | 67,58 | 66,53 | 66,58 | -0,37% | 30,00 |
| 12.03.2024 | 67,68 | 67,88 | 66,30 | 66,83 | -1,40% | - |
| 11.03.2024 | 66,38 | 68,05 | 65,98 | 67,78 | 2,46% | 17,00 |
| 08.03.2024 | 65,43 | 66,23 | 64,78 | 66,15 | 1,03% | - |
| 07.03.2024 | 65,50 | 66,00 | 65,23 | 65,48 | -0,19% | - |
| 06.03.2024 | 65,93 | 66,23 | 65,43 | 65,60 | 0,08% | - |
| 05.03.2024 | 66,68 | 67,18 | 65,23 | 65,55 | -1,61% | 8,00 |
| 04.03.2024 | 66,03 | 66,73 | 65,68 | 66,63 | 0,91% | 20,00 |
| 01.03.2024 | 66,28 | 66,45 | 65,08 | 66,03 | -0,38% | 8,00 |
| 29.02.2024 | 65,45 | 67,20 | 64,78 | 66,28 | 1,22% | - |
| 28.02.2024 | 65,65 | 66,43 | 64,43 | 65,48 | -0,95% | - |
| 27.02.2024 | 66,38 | 66,98 | 65,75 | 66,10 | -0,38% | - |
| 26.02.2024 | 67,18 | 67,28 | 65,78 | 66,35 | -0,64% | 16,00 |
| 23.02.2024 | 68,45 | 68,55 | 66,68 | 66,78 | -2,30% | 60,00 |
| 22.02.2024 | 70,38 | 71,30 | 67,58 | 68,35 | -3,02% | 30,00 |
| 21.02.2024 | 70,58 | 72,30 | 70,33 | 70,48 | 0,04% | - |
| 20.02.2024 | 70,10 | 71,45 | 69,23 | 70,45 | 0,50% | - |
| 19.02.2024 | 70,85 | 71,20 | 70,10 | 70,10 | -1,06% | - |
| 16.02.2024 | 71,68 | 71,68 | 70,10 | 70,85 | -1,08% | - |
| 15.02.2024 | 69,90 | 71,70 | 69,65 | 71,63 | 2,61% | - |
| 14.02.2024 | 69,50 | 70,08 | 68,93 | 69,80 | 0,58% | - |
| 13.02.2024 | 71,45 | 71,93 | 69,00 | 69,40 | -2,90% | 30,00 |
| 12.02.2024 | 70,45 | 71,58 | 69,75 | 71,48 | 2,07% | - |
| 09.02.2024 | 69,75 | 70,38 | 69,35 | 70,03 | 0,29% | - |
| 08.02.2024 | 69,65 | 69,85 | 68,80 | 69,83 | 0,54% | - |
| 07.02.2024 | 69,90 | 70,35 | 69,28 | 69,45 | -0,64% | - |
| 06.02.2024 | 69,00 | 70,15 | 68,60 | 69,90 | 1,23% | - |
| 05.02.2024 | 70,00 | 70,28 | 68,80 | 69,05 | -1,22% | - |
| 02.02.2024 | 69,85 | 70,38 | 68,90 | 69,90 | 0,14% | - |
| 01.02.2024 | 68,95 | 70,00 | 68,78 | 69,80 | 1,09% | - |
| 31.01.2024 | 69,45 | 70,48 | 68,90 | 69,05 | -0,40% | - |
| 30.01.2024 | 70,43 | 70,43 | 69,15 | 69,33 | -1,03% | 216,00 |
| 29.01.2024 | 69,20 | 70,25 | 68,80 | 70,05 | 1,01% | - |
| 26.01.2024 | 69,95 | 70,45 | 69,20 | 69,35 | -0,79% | - |
| 25.01.2024 | 69,15 | 70,60 | 68,93 | 69,90 | 0,94% | 13,00 |
| 24.01.2024 | 70,98 | 71,68 | 69,20 | 69,25 | -3,18% | 40,00 |
| 23.01.2024 | 71,28 | 72,28 | 71,05 | 71,53 | 0,00% | - |
| 22.01.2024 | 69,95 | 71,85 | 69,95 | 71,53 | 1,60% | - |
| 19.01.2024 | 70,90 | 71,48 | 69,93 | 70,40 | -0,81% | - |
| 18.01.2024 | 71,28 | 71,40 | 70,13 | 70,98 | 0,21% | - |
| 17.01.2024 | 72,25 | 72,35 | 70,40 | 70,83 | -1,87% | - |
| 16.01.2024 | 71,65 | 73,78 | 71,55 | 72,18 | 0,73% | - |
| 15.01.2024 | 71,80 | 71,95 | 71,53 | 71,65 | -0,38% | - |
| 12.01.2024 | 70,68 | 71,95 | 70,15 | 71,93 | 2,09% | - |
| 11.01.2024 | 72,15 | 72,30 | 69,78 | 70,45 | -1,91% | 15,00 |
| 10.01.2024 | 70,80 | 72,00 | 70,80 | 71,83 | 0,63% | - |
| 09.01.2024 | 71,35 | 71,70 | 70,28 | 71,38 | 0,21% | 14,00 |
| 08.01.2024 | 71,08 | 71,30 | 69,50 | 71,23 | 0,46% | 106,00 |
| 05.01.2024 | 71,53 | 72,48 | 70,65 | 70,90 | -0,94% | 200,00 |
| 04.01.2024 | 73,25 | 73,33 | 71,48 | 71,58 | -1,85% | - |
| 03.01.2024 | 73,55 | 73,93 | 72,45 | 72,93 | -0,65% | - |
| 02.01.2024 | 73,05 | 74,18 | 72,68 | 73,40 | 0,48% | 25,00 |
| 29.12.2023 | 73,53 | 73,65 | 73,05 | 73,05 | -0,65% | - |
| 28.12.2023 | 73,05 | 73,58 | 72,60 | 73,53 | 0,72% | - |
| 27.12.2023 | 74,15 | 74,15 | 72,88 | 73,00 | -1,48% | 68,00 |
| 22.12.2023 | 73,90 | 74,83 | 73,50 | 74,10 | 0,14% | - |
| 21.12.2023 | 74,50 | 74,83 | 73,63 | 74,00 | -0,40% | 12,00 |
| 20.12.2023 | 75,65 | 76,43 | 74,28 | 74,30 | -2,01% | 45,00 |
| 19.12.2023 | 74,85 | 75,88 | 74,58 | 75,83 | 1,23% | - |
| 18.12.2023 | 75,48 | 75,48 | 74,25 | 74,90 | -0,99% | - |
| 15.12.2023 | 75,70 | 76,70 | 75,18 | 75,65 | -0,43% | - |
| 14.12.2023 | 77,43 | 78,20 | 75,80 | 75,98 | -1,87% | 4,00 |
| 13.12.2023 | 75,68 | 77,80 | 75,43 | 77,43 | 2,24% | 10,00 |
| 12.12.2023 | 75,75 | 75,98 | 74,85 | 75,73 | 0,07% | 12,00 |
| 11.12.2023 | 75,73 | 76,38 | 74,93 | 75,68 | -0,16% | - |
| 08.12.2023 | 76,35 | 76,88 | 75,55 | 75,80 | -0,43% | 6,00 |
| 07.12.2023 | 76,55 | 76,60 | 75,08 | 76,13 | -0,72% | - |
| 06.12.2023 | 75,75 | 77,28 | 75,75 | 76,68 | 1,15% | - |
| 05.12.2023 | 76,48 | 76,78 | 75,48 | 75,80 | -0,75% | - |
| 04.12.2023 | 74,65 | 76,50 | 74,58 | 76,38 | 2,31% | - |
| 01.12.2023 | 73,25 | 75,13 | 72,58 | 74,65 | 1,77% | - |