Börse:
83,690$
2,67%
Echtzeit-Aktienkurs American States Water Co.
Bid:
83,680$
Ask:
83,700$
Aktienkurse zur American States Water Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 81,52 | 83,94 | 81,52 | 83,69 | 2,67% | 240.467,00 |
| 30.06.2022 | 79,47 | 81,55 | 79,47 | 81,51 | 2,04% | 174.971,00 |
| 29.06.2022 | 79,10 | 80,21 | 78,47 | 79,88 | 0,96% | 119.925,00 |
| 28.06.2022 | 80,15 | 80,75 | 79,03 | 79,12 | -0,75% | 122.391,00 |
| 27.06.2022 | 78,90 | 79,88 | 78,66 | 79,72 | 0,80% | 101.910,00 |
| 24.06.2022 | 78,13 | 79,20 | 77,52 | 79,09 | 1,44% | 320.115,00 |
| 23.06.2022 | 74,58 | 78,24 | 74,58 | 77,97 | 5,05% | 178.850,00 |
| 22.06.2022 | 72,33 | 75,11 | 72,32 | 74,22 | 2,66% | 160.958,00 |
| 21.06.2022 | 72,95 | 73,10 | 71,53 | 72,30 | -0,43% | 189.951,00 |
| 17.06.2022 | 71,48 | 72,99 | 71,24 | 72,61 | 1,65% | 490.004,00 |
| 16.06.2022 | 72,24 | 72,56 | 71,22 | 71,43 | -2,34% | 264.404,00 |
| 15.06.2022 | 73,19 | 74,21 | 71,77 | 73,14 | 0,62% | 162.476,00 |
| 14.06.2022 | 75,09 | 75,63 | 71,63 | 72,69 | -3,56% | 179.015,00 |
| 13.06.2022 | 78,11 | 78,24 | 75,03 | 75,37 | -4,66% | 184.605,00 |
| 10.06.2022 | 78,10 | 79,81 | 77,27 | 79,05 | 0,52% | 141.234,00 |
| 09.06.2022 | 79,40 | 80,25 | 78,53 | 78,64 | -0,76% | 109.667,00 |
| 08.06.2022 | 81,13 | 81,13 | 79,12 | 79,24 | -2,61% | 133.926,00 |
| 07.06.2022 | 81,23 | 81,74 | 80,00 | 81,36 | 0,59% | 171.339,00 |
| 06.06.2022 | 81,26 | 81,51 | 80,79 | 80,88 | 0,06% | 86.709,00 |
| 03.06.2022 | 81,02 | 81,71 | 80,80 | 80,83 | -0,85% | 105.171,00 |
| 02.06.2022 | 80,05 | 81,65 | 78,62 | 81,52 | 2,68% | 140.779,00 |
| 01.06.2022 | 79,52 | 80,06 | 79,12 | 79,39 | 0,18% | 115.345,00 |
| 31.05.2022 | 79,37 | 79,49 | 77,87 | 79,25 | -0,55% | 176.478,00 |
| 27.05.2022 | 78,55 | 80,06 | 78,55 | 79,69 | 1,40% | 121.243,00 |
| 26.05.2022 | 80,48 | 80,48 | 78,57 | 78,59 | -1,28% | 117.161,00 |
| 25.05.2022 | 80,29 | 80,60 | 79,52 | 79,61 | -0,48% | 193.282,00 |
| 24.05.2022 | 79,41 | 80,18 | 77,83 | 79,99 | 1,20% | 127.582,00 |
| 23.05.2022 | 79,46 | 79,76 | 78,68 | 79,04 | 0,29% | 122.650,00 |
| 20.05.2022 | 79,62 | 79,62 | 76,95 | 78,81 | -0,63% | 163.123,00 |
| 19.05.2022 | 78,62 | 79,55 | 77,47 | 79,31 | 1,03% | 200.789,00 |
| 18.05.2022 | 78,22 | 80,68 | 77,66 | 78,50 | 1,09% | 298.898,00 |
| 17.05.2022 | 78,19 | 78,19 | 76,38 | 77,65 | 0,01% | 157.645,00 |
| 16.05.2022 | 78,00 | 78,83 | 77,51 | 77,64 | -0,45% | 153.737,00 |
| 13.05.2022 | 77,53 | 78,31 | 76,67 | 77,99 | 0,98% | 219.869,00 |
| 12.05.2022 | 75,84 | 77,33 | 75,40 | 77,23 | 1,90% | 178.328,00 |
| 11.05.2022 | 75,24 | 76,89 | 75,16 | 75,79 | -0,09% | 139.645,00 |
| 10.05.2022 | 76,79 | 77,83 | 74,91 | 75,86 | -0,55% | 158.295,00 |
| 09.05.2022 | 75,67 | 76,83 | 75,11 | 76,28 | 0,51% | 230.179,00 |
| 06.05.2022 | 75,35 | 76,00 | 74,77 | 75,89 | 0,09% | 235.973,00 |
| 05.05.2022 | 77,39 | 77,43 | 75,06 | 75,82 | -2,22% | 209.725,00 |
| 04.05.2022 | 76,34 | 78,09 | 75,31 | 77,54 | 1,49% | 287.308,00 |
| 03.05.2022 | 76,97 | 77,88 | 74,93 | 76,40 | -1,85% | 293.074,00 |
| 02.05.2022 | 79,09 | 79,81 | 77,01 | 77,84 | -1,04% | 252.043,00 |
| 29.04.2022 | 80,76 | 80,84 | 78,35 | 78,66 | -3,32% | 659.335,00 |
| 28.04.2022 | 80,37 | 81,56 | 80,07 | 81,36 | 1,62% | 157.780,00 |
| 27.04.2022 | 82,08 | 82,56 | 79,94 | 80,06 | -2,86% | 295.256,00 |
| 26.04.2022 | 82,62 | 83,69 | 82,15 | 82,42 | -0,91% | 206.764,00 |
| 25.04.2022 | 84,96 | 84,96 | 81,81 | 83,18 | -1,47% | 227.723,00 |
| 22.04.2022 | 85,42 | 85,81 | 84,01 | 84,42 | -0,74% | 211.066,00 |
| 21.04.2022 | 86,24 | 86,93 | 84,99 | 85,05 | -1,38% | 147.017,00 |
| 20.04.2022 | 84,73 | 87,32 | 84,70 | 86,24 | 2,74% | 177.594,00 |
| 19.04.2022 | 83,51 | 84,82 | 83,39 | 83,94 | 0,93% | 177.656,00 |
| 18.04.2022 | 85,15 | 85,91 | 82,59 | 83,17 | -2,55% | 183.590,00 |
| 14.04.2022 | 87,80 | 88,10 | 85,21 | 85,35 | -2,38% | 95.131,00 |
| 13.04.2022 | 88,86 | 88,99 | 87,18 | 87,43 | -1,43% | 205.243,00 |
| 12.04.2022 | 88,95 | 89,82 | 88,43 | 88,70 | -0,08% | 162.210,00 |
| 11.04.2022 | 89,62 | 89,62 | 88,27 | 88,77 | -0,80% | 187.212,00 |
| 08.04.2022 | 90,23 | 90,77 | 89,37 | 89,49 | -0,79% | 165.463,00 |
| 07.04.2022 | 90,53 | 90,82 | 89,92 | 90,20 | 0,13% | 163.760,00 |
| 06.04.2022 | 89,27 | 90,48 | 89,26 | 90,08 | 0,79% | 173.726,00 |
| 05.04.2022 | 89,44 | 90,47 | 89,01 | 89,37 | 0,06% | 194.136,00 |
| 04.04.2022 | 92,53 | 92,53 | 88,37 | 89,32 | -3,71% | 182.469,00 |
| 01.04.2022 | 89,18 | 92,80 | 88,67 | 92,76 | 4,20% | 308.276,00 |
| 31.03.2022 | 89,71 | 90,49 | 88,68 | 89,02 | -0,66% | 296.180,00 |
| 30.03.2022 | 89,98 | 89,98 | 88,88 | 89,61 | 0,00% | 102.951,00 |
| 29.03.2022 | 87,99 | 89,83 | 87,99 | 89,61 | 2,61% | 217.213,00 |
| 28.03.2022 | 87,24 | 87,71 | 87,03 | 87,33 | 0,41% | 142.922,00 |
| 25.03.2022 | 86,99 | 87,85 | 86,38 | 86,97 | 0,32% | 144.691,00 |
| 24.03.2022 | 85,73 | 87,27 | 85,61 | 86,69 | 1,52% | 176.988,00 |
| 23.03.2022 | 86,25 | 86,92 | 85,09 | 85,39 | -0,77% | 189.649,00 |
| 22.03.2022 | 87,63 | 87,84 | 85,72 | 86,05 | -1,33% | 205.257,00 |
| 21.03.2022 | 87,43 | 88,05 | 86,66 | 87,21 | -0,26% | 107.979,00 |
| 18.03.2022 | 86,39 | 87,52 | 85,84 | 87,44 | 1,71% | 366.732,00 |
| 17.03.2022 | 85,55 | 86,70 | 85,37 | 85,97 | 0,36% | 113.565,00 |
| 16.03.2022 | 86,19 | 86,26 | 84,55 | 85,66 | -0,36% | 137.047,00 |
| 15.03.2022 | 84,83 | 86,23 | 84,46 | 85,97 | 2,33% | 215.944,00 |
| 14.03.2022 | 84,47 | 84,94 | 83,37 | 84,01 | 0,14% | 140.576,00 |
| 11.03.2022 | 84,90 | 85,17 | 83,34 | 83,89 | -0,99% | 113.303,00 |
| 10.03.2022 | 85,34 | 86,06 | 83,71 | 84,73 | -1,35% | 119.281,00 |
| 09.03.2022 | 87,95 | 87,95 | 85,69 | 85,89 | -1,62% | 231.906,00 |
| 08.03.2022 | 89,62 | 89,93 | 86,74 | 87,30 | -2,98% | 206.935,00 |
| 07.03.2022 | 88,56 | 90,25 | 87,21 | 89,98 | 2,11% | 293.656,00 |
| 04.03.2022 | 84,49 | 88,15 | 84,20 | 88,12 | 4,01% | 215.383,00 |
| 03.03.2022 | 84,42 | 85,90 | 84,15 | 84,72 | -0,28% | 196.641,00 |
| 02.03.2022 | 83,54 | 85,12 | 83,28 | 84,96 | 1,74% | 146.557,00 |
| 01.03.2022 | 84,52 | 85,26 | 82,84 | 83,51 | -0,77% | 177.392,00 |
| 28.02.2022 | 83,26 | 84,54 | 82,49 | 84,16 | 1,17% | 249.331,00 |
| 25.02.2022 | 83,28 | 84,40 | 82,46 | 83,19 | 0,07% | 184.839,00 |
| 24.02.2022 | 82,00 | 83,55 | 81,81 | 83,13 | -0,67% | 218.710,00 |
| 23.02.2022 | 85,50 | 86,40 | 83,47 | 83,69 | -2,08% | 207.864,00 |
| 22.02.2022 | 85,91 | 86,52 | 84,62 | 85,47 | -0,65% | 270.948,00 |
| 18.02.2022 | 82,05 | 86,48 | 81,26 | 86,03 | 0,55% | 254.943,00 |
| 17.02.2022 | 84,67 | 86,02 | 84,30 | 85,56 | 0,67% | 247.365,00 |
| 16.02.2022 | 85,32 | 85,61 | 83,67 | 84,99 | 0,39% | 161.321,00 |
| 15.02.2022 | 86,05 | 86,46 | 84,40 | 84,66 | -1,05% | 134.153,00 |
| 14.02.2022 | 86,25 | 86,58 | 84,48 | 85,56 | -0,72% | 147.177,00 |
| 11.02.2022 | 86,62 | 86,96 | 85,30 | 86,18 | 0,24% | 126.225,00 |
| 10.02.2022 | 87,08 | 87,77 | 85,89 | 85,97 | -2,55% | 167.848,00 |
| 09.02.2022 | 89,65 | 89,91 | 87,58 | 88,22 | -1,45% | 167.959,00 |
| 08.02.2022 | 89,00 | 90,49 | 88,84 | 89,52 | 0,72% | 121.085,00 |