64,925€
-1,10%
Echtzeit-Aktienkurs American States Water Co.
Bid:
Ask:
Aktienkurse zur American States Water Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 65,75 | 66,20 | 64,35 | 64,40 | -1,90% | 300,00 |
15.03.2024 | 66,20 | 66,35 | 65,65 | 65,65 | 0,77% | 35,00 |
14.03.2024 | 66,50 | 67,10 | 65,00 | 65,15 | -3,34% | 830,00 |
13.03.2024 | 67,20 | 67,40 | 67,20 | 67,40 | 0,82% | 81,00 |
12.03.2024 | 67,90 | 67,90 | 66,65 | 66,85 | -1,69% | 130,00 |
11.03.2024 | 66,45 | 68,10 | 66,45 | 68,00 | 3,03% | 194,00 |
08.03.2024 | 65,95 | 66,00 | 64,90 | 66,00 | 1,07% | 758,00 |
07.03.2024 | 65,85 | 66,35 | 65,25 | 65,30 | -1,36% | 167,00 |
06.03.2024 | 66,05 | 66,50 | 65,20 | 66,20 | 0,30% | 189,00 |
05.03.2024 | 67,00 | 67,35 | 66,00 | 66,00 | -0,53% | 267,00 |
04.03.2024 | 65,50 | 66,45 | 65,40 | 66,35 | -0,08% | 375,00 |
01.03.2024 | 66,55 | 66,55 | 65,50 | 66,40 | -0,08% | 259,00 |
29.02.2024 | 64,70 | 67,00 | 64,70 | 66,45 | 0,99% | 267,00 |
28.02.2024 | 65,60 | 65,80 | 64,40 | 65,80 | -0,45% | 534,00 |
27.02.2024 | 65,90 | 66,90 | 65,85 | 66,10 | -0,83% | 202,00 |
26.02.2024 | 67,10 | 67,10 | 65,90 | 66,65 | -0,67% | 233,00 |
23.02.2024 | 68,65 | 68,65 | 67,05 | 67,10 | -1,61% | 233,00 |
22.02.2024 | 68,85 | 68,85 | 68,20 | 68,20 | -3,33% | 60,00 |
20.02.2024 | 71,75 | 71,75 | 70,55 | 70,55 | 0,71% | 25,00 |
19.02.2024 | 71,40 | 71,40 | 69,95 | 70,05 | -1,89% | 456,00 |
16.02.2024 | 70,75 | 71,40 | 70,75 | 71,40 | 0,35% | 244,00 |
15.02.2024 | 70,50 | 71,15 | 69,40 | 71,15 | 3,12% | 65,00 |
14.02.2024 | 70,20 | 70,20 | 68,75 | 69,00 | 0,07% | 245,00 |
13.02.2024 | 71,90 | 71,90 | 68,95 | 68,95 | -2,61% | 198,00 |
12.02.2024 | 69,35 | 71,15 | 69,35 | 70,80 | 1,14% | 368,00 |
09.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,38% | 130,00 |
08.02.2024 | 68,90 | 69,45 | 68,90 | 69,05 | -0,50% | 265,00 |
07.02.2024 | 69,40 | 70,35 | 69,40 | 69,40 | -0,64% | 181,00 |
06.02.2024 | 69,00 | 69,85 | 68,80 | 69,85 | 0,00% | 251,00 |
05.02.2024 | 69,85 | 70,30 | 69,00 | 69,85 | 0,07% | 196,00 |
02.02.2024 | 70,25 | 70,25 | 69,80 | 69,80 | -0,29% | 102,00 |
01.02.2024 | 69,70 | 70,00 | 69,25 | 70,00 | 0,21% | 169,00 |
31.01.2024 | 70,00 | 70,00 | 69,85 | 69,85 | 0,43% | 67,00 |
30.01.2024 | 70,40 | 70,40 | 69,10 | 69,55 | 0,14% | 166,00 |
29.01.2024 | 69,70 | 69,90 | 68,90 | 69,45 | -0,64% | 494,00 |
26.01.2024 | 70,40 | 70,40 | 69,20 | 69,90 | 0,43% | 67,00 |
25.01.2024 | 68,75 | 69,60 | 68,75 | 69,60 | 0,14% | 9,00 |
24.01.2024 | 71,15 | 71,15 | 69,45 | 69,50 | -2,39% | 117,00 |
23.01.2024 | 71,75 | 71,75 | 70,95 | 71,20 | -0,90% | 39,00 |
22.01.2024 | 70,90 | 71,90 | 70,00 | 71,85 | 2,64% | 82,00 |
19.01.2024 | 70,45 | 70,70 | 70,00 | 70,00 | -0,85% | 141,00 |
18.01.2024 | 70,90 | 70,90 | 70,60 | 70,60 | -0,28% | 161,00 |
17.01.2024 | 71,55 | 71,55 | 70,50 | 70,80 | -3,74% | 176,00 |
16.01.2024 | 72,05 | 73,65 | 72,05 | 73,55 | 2,15% | 250,00 |
15.01.2024 | 72,00 | 72,00 | 71,20 | 72,00 | 0,49% | 93,00 |
12.01.2024 | 71,20 | 71,65 | 70,90 | 71,65 | 2,36% | 52,00 |
11.01.2024 | 71,50 | 72,55 | 70,00 | 70,00 | -2,30% | 856,00 |
10.01.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 0,00% | 150,00 |
09.01.2024 | 70,65 | 71,90 | 70,65 | 71,65 | 1,13% | 153,00 |
08.01.2024 | 69,80 | 70,85 | 69,40 | 70,85 | 0,71% | 1.538,00 |
05.01.2024 | 71,05 | 72,20 | 70,35 | 70,35 | -2,29% | 457,00 |
04.01.2024 | 72,20 | 73,30 | 72,00 | 72,00 | -2,77% | 167,00 |
03.01.2024 | 72,80 | 74,05 | 72,80 | 74,05 | 0,68% | 168,00 |
02.01.2024 | 72,45 | 73,60 | 72,40 | 73,55 | 0,68% | 255,00 |
29.12.2023 | 73,05 | 73,05 | 73,05 | 73,05 | -0,68% | 1,00 |
28.12.2023 | 73,55 | 73,70 | 72,55 | 73,55 | 0,82% | 334,00 |
27.12.2023 | 74,55 | 74,55 | 72,95 | 72,95 | -2,21% | 348,00 |
22.12.2023 | 73,15 | 74,60 | 73,15 | 74,60 | 0,81% | 97,00 |
21.12.2023 | 73,95 | 74,65 | 73,65 | 74,00 | -1,14% | 352,00 |
20.12.2023 | 75,15 | 75,35 | 74,85 | 74,85 | -0,13% | 338,00 |
19.12.2023 | 75,05 | 76,00 | 74,95 | 74,95 | 0,94% | 86,00 |
18.12.2023 | 75,90 | 75,90 | 74,25 | 74,25 | -1,13% | 44,00 |
15.12.2023 | 77,05 | 77,05 | 75,10 | 75,10 | -3,59% | 63,00 |
14.12.2023 | 76,95 | 78,20 | 76,60 | 77,90 | 2,16% | 242,00 |
13.12.2023 | 75,25 | 76,35 | 75,25 | 76,25 | 1,06% | 30,00 |
12.12.2023 | 75,10 | 75,45 | 75,10 | 75,45 | -0,26% | 58,00 |
11.12.2023 | 76,30 | 76,35 | 75,65 | 75,65 | 0,00% | 211,00 |
08.12.2023 | 75,90 | 75,90 | 75,65 | 75,65 | -1,05% | 58,00 |
07.12.2023 | 76,90 | 76,90 | 75,30 | 76,45 | -1,04% | 117,00 |
06.12.2023 | 76,45 | 77,25 | 76,45 | 77,25 | 1,78% | 183,00 |
05.12.2023 | 75,85 | 76,95 | 75,85 | 75,90 | 0,86% | 154,00 |
04.12.2023 | 75,35 | 75,35 | 74,20 | 75,25 | 2,24% | 96,00 |
01.12.2023 | 74,00 | 74,50 | 72,60 | 73,60 | -0,14% | 141,00 |
30.11.2023 | 71,95 | 73,70 | 71,95 | 73,70 | 2,08% | 94,00 |
29.11.2023 | 72,20 | 72,90 | 72,20 | 72,20 | -1,30% | 67,00 |
28.11.2023 | 74,00 | 74,00 | 73,15 | 73,15 | -0,81% | 150,00 |
27.11.2023 | 74,60 | 74,60 | 73,20 | 73,75 | -0,47% | 355,00 |
24.11.2023 | 73,65 | 75,30 | 73,20 | 74,10 | -1,00% | 238,00 |
23.11.2023 | 74,55 | 74,85 | 74,55 | 74,85 | 0,40% | 62,00 |
22.11.2023 | 73,15 | 74,55 | 73,15 | 74,55 | 2,83% | 840,00 |
21.11.2023 | 71,95 | 73,05 | 71,95 | 72,50 | -2,88% | 134,00 |
20.11.2023 | 74,45 | 74,65 | 74,45 | 74,65 | 0,47% | 176,00 |
17.11.2023 | 73,70 | 74,30 | 73,25 | 74,30 | -0,54% | 334,00 |
16.11.2023 | 73,75 | 74,70 | 73,65 | 74,70 | 0,88% | 80,00 |
15.11.2023 | 74,50 | 75,65 | 74,05 | 74,05 | 0,95% | 3.543,00 |
14.11.2023 | 71,75 | 74,10 | 71,75 | 73,35 | 0,82% | 279,00 |
13.11.2023 | 72,95 | 72,95 | 72,50 | 72,75 | 0,21% | 124,00 |
10.11.2023 | 73,25 | 73,25 | 72,30 | 72,60 | -1,43% | 352,00 |
09.11.2023 | 73,20 | 73,80 | 73,10 | 73,65 | -3,16% | 415,00 |
08.11.2023 | 74,80 | 76,05 | 74,80 | 76,05 | -1,93% | 12,00 |
07.11.2023 | 77,45 | 77,55 | 77,45 | 77,55 | 0,06% | 16,00 |
06.11.2023 | 77,85 | 77,85 | 77,50 | 77,50 | 0,13% | 41,00 |
03.11.2023 | 76,10 | 77,40 | 76,00 | 77,40 | 2,79% | 89,00 |
02.11.2023 | 74,30 | 75,30 | 74,30 | 75,30 | 1,48% | 68,00 |
01.11.2023 | 74,10 | 74,20 | 73,55 | 74,20 | 1,30% | 28,00 |
31.10.2023 | 73,25 | 73,25 | 73,25 | 73,25 | -2,46% | 60,00 |
27.10.2023 | 75,10 | 75,10 | 75,10 | 75,10 | 2,74% | 14,00 |
26.10.2023 | 72,10 | 73,10 | 72,10 | 73,10 | 1,39% | 30,00 |
25.10.2023 | 73,90 | 74,05 | 72,10 | 72,10 | -2,04% | 59,00 |
24.10.2023 | 72,00 | 73,60 | 71,70 | 73,60 | 1,24% | 228,00 |