American States Water Company AWR
NYSE · Vereinigte Staaten · Versorger
$82,33+0,39 (+0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82,33 | +0,48 % | $82,28 | $82,73 | $81,97 | 318,00K |
| 2026-09-29 | $81,94 | +0,73 % | $80,93 | $81,96 | $80,59 | 207,20K |
| 2026-09-28 | $81,35 | -1,75 % | $82,82 | $82,96 | $81,03 | 225,60K |
| 2026-09-25 | $82,80 | +0,36 % | $82,66 | $82,84 | $81,68 | 238,10K |
| 2026-09-24 | $82,50 | -0,89 % | $83,24 | $83,76 | $82,44 | 217,10K |
| 2026-09-23 | $83,24 | -1,36 % | $84,01 | $84,07 | $82,59 | 277,50K |
| 2026-09-22 | $84,39 | -0,54 % | $84,79 | $85,38 | $84,04 | 257,40K |
| 2026-09-21 | $84,85 | -0,84 % | $86,09 | $86,09 | $84,76 | 234,00K |
| 2026-09-18 | $85,57 | -1,37 % | $85,96 | $86,06 | $84,87 | 511,50K |
| 2026-09-17 | $86,76 | -0,47 % | $87,44 | $87,62 | $86,28 | 172,20K |
| 2026-09-16 | $87,17 | +0,83 % | $87,60 | $87,60 | $86,32 | 234,80K |
| 2026-09-15 | $86,45 | -0,77 % | $85,93 | $87,90 | $85,93 | 241,60K |
| 2026-09-14 | $87,12 | +0,74 % | $87,34 | $87,62 | $86,55 | 186,60K |
| 2026-09-11 | $86,48 | -1,13 % | $88,41 | $88,41 | $86,00 | 200,30K |
| 2026-09-10 | $87,47 | -0,92 % | $89,22 | $89,60 | $87,43 | 139,20K |
| 2026-09-09 | $88,28 | -0,45 % | $88,84 | $88,98 | $87,76 | 161,20K |
| 2026-09-08 | $88,68 | +0,17 % | $88,27 | $88,88 | $88,11 | 122,30K |
| 2026-09-04 | $88,53 | -1,25 % | $89,07 | $89,24 | $88,22 | 163,20K |
| 2026-09-03 | $89,65 | +1,59 % | $88,98 | $90,01 | $88,15 | 245,70K |
| 2026-09-02 | $88,25 | -1,05 % | $88,00 | $89,13 | $87,79 | 363,40K |
| 2026-09-01 | $89,19 | -0,11 % | $89,78 | $89,99 | $88,51 | 165,50K |
| 2026-08-31 | $89,29 | -0,66 % | $89,31 | $89,80 | $88,87 | 255,30K |
| 2026-08-28 | $89,88 | +1,14 % | $89,32 | $90,09 | $88,73 | 156,90K |
| 2026-08-27 | $88,87 | -1,07 % | $89,00 | $89,30 | $87,60 | 201,40K |
| 2026-08-26 | $89,83 | -0,45 % | $90,00 | $90,60 | $89,39 | 167,40K |
| 2026-08-25 | $90,24 | -0,94 % | $91,19 | $91,72 | $89,69 | 144,80K |
| 2026-08-24 | $91,10 | +2,79 % | $89,04 | $91,11 | $88,90 | 215,30K |
| 2026-08-21 | $88,63 | -0,76 % | $89,29 | $89,29 | $88,48 | 159,70K |
| 2026-08-20 | $89,31 | +0,15 % | $88,93 | $90,42 | $88,93 | 180,30K |
| 2026-08-19 | $89,18 | +0,30 % | $88,91 | $90,21 | $88,70 | 174,00K |
| 2026-08-18 | $88,91 | +1,18 % | $88,75 | $89,87 | $88,39 | 241,00K |
| 2026-08-17 | $87,87 | -1,24 % | $87,91 | $88,39 | $87,21 | 203,60K |
| 2026-08-14 | $88,97 | +0,27 % | $88,57 | $89,26 | $88,01 | 181,00K |
| 2026-08-13 | $88,73 | +0,89 % | $88,36 | $89,01 | $88,00 | 209,20K |
| 2026-08-12 | $87,95 | +0,47 % | $87,55 | $88,10 | $87,10 | 188,00K |
| 2026-08-11 | $87,54 | +1,12 % | $86,79 | $87,80 | $86,15 | 196,70K |
| 2026-08-10 | $86,57 | -0,94 % | $86,96 | $87,22 | $85,68 | 199,50K |
| 2026-08-07 | $87,39 | +2,01 % | $85,04 | $87,44 | $84,71 | 233,00K |
| 2026-08-06 | $85,67 | +0,86 % | $86,37 | $87,21 | $84,85 | 280,20K |
| 2026-08-05 | $84,94 | -0,54 % | $85,52 | $85,67 | $84,16 | 247,80K |
| 2026-08-04 | $85,40 | +0,77 % | $84,54 | $85,58 | $83,20 | 343,00K |
| 2026-08-03 | $84,75 | -1,04 % | $85,43 | $86,97 | $84,56 | 357,60K |
| 2026-07-31 | $85,64 | -0,37 % | $86,37 | $86,79 | $85,27 | 346,50K |
| 2026-07-30 | $85,96 | -2,16 % | $88,31 | $88,46 | $85,73 | 241,60K |
| 2026-07-29 | $87,86 | -0,23 % | $88,27 | $89,40 | $86,94 | 303,90K |
| 2026-07-28 | $88,06 | +2,29 % | $86,86 | $89,84 | $86,71 | 446,60K |
| 2026-07-27 | $86,09 | -0,37 % | $86,53 | $86,91 | $85,50 | 327,70K |
| 2026-07-24 | $86,41 | -0,87 % | $87,85 | $88,34 | $86,24 | 301,10K |
| 2026-07-23 | $87,17 | +0,16 % | $86,59 | $87,84 | $86,20 | 269,30K |
| 2026-07-22 | $87,03 | +0,50 % | $87,32 | $87,41 | $86,44 | 255,70K |
| 2026-07-21 | $86,60 | -2,04 % | $87,54 | $88,08 | $86,57 | 278,70K |
| 2026-07-20 | $88,40 | -0,99 % | $88,78 | $90,11 | $87,92 | 243,90K |
| 2026-07-17 | $89,28 | +1,54 % | $88,81 | $89,54 | $87,79 | 532,20K |
| 2026-07-16 | $87,93 | +3,90 % | $84,85 | $87,96 | $84,85 | 304,20K |
| 2026-07-15 | $84,63 | -0,45 % | $84,84 | $85,64 | $84,20 | 275,30K |
| 2026-07-14 | $85,01 | -0,05 % | $84,99 | $85,68 | $84,38 | 205,90K |
| 2026-07-13 | $85,05 | +0,64 % | $84,84 | $85,53 | $84,78 | 235,90K |
| 2026-07-10 | $84,51 | +0,78 % | $84,15 | $84,90 | $83,87 | 186,70K |
| 2026-07-09 | $83,86 | +0,34 % | $83,64 | $84,27 | $82,92 | 312,30K |
| 2026-07-08 | $83,58 | +0,48 % | $82,59 | $84,19 | $82,58 | 460,10K |
| 2026-07-07 | $83,18 | +0,05 % | $83,88 | $85,63 | $82,94 | 368,30K |
| 2026-07-06 | $83,14 | -1,91 % | $84,63 | $84,63 | $82,87 | 290,70K |
| 2026-07-02 | $84,76 | +1,70 % | $83,42 | $85,30 | $83,42 | 333,90K |
| 2026-07-01 | $83,34 | +0,86 % | $82,78 | $84,32 | $82,46 | 416,80K |
| 2026-06-30 | $82,63 | -0,19 % | $82,49 | $83,73 | $82,08 | 363,10K |
| 2026-06-29 | $82,79 | +0,27 % | $82,35 | $83,02 | $81,62 | 423,50K |
| 2026-06-26 | $82,57 | +2,34 % | $81,42 | $82,59 | $80,92 | 1,39M |
| 2026-06-25 | $80,68 | +1,01 % | $80,12 | $81,09 | $78,72 | 204,70K |
| 2026-06-24 | $79,87 | +1,06 % | $79,34 | $80,11 | $78,89 | 249,30K |
| 2026-06-23 | $79,03 | +1,76 % | $78,70 | $79,37 | $78,45 | 256,80K |
| 2026-06-22 | $77,66 | +0,71 % | $76,93 | $77,94 | $76,93 | 531,20K |
| 2026-06-18 | $77,11 | +0,29 % | $77,13 | $77,94 | $76,51 | 648,20K |
| 2026-06-17 | $76,89 | -1,23 % | $77,18 | $77,89 | $76,30 | 280,20K |
| 2026-06-16 | $77,85 | +0,32 % | $76,84 | $78,42 | $76,84 | 197,40K |
| 2026-06-15 | $77,60 | -0,22 % | $77,14 | $78,23 | $76,84 | 208,90K |
| 2026-06-12 | $77,77 | +1,16 % | $76,97 | $78,31 | $76,64 | 472,70K |
| 2026-06-11 | $76,88 | -2,09 % | $78,83 | $79,30 | $76,48 | 647,30K |
| 2026-06-10 | $78,52 | -0,83 % | $79,88 | $81,02 | $78,44 | 646,30K |
| 2026-06-09 | $79,18 | +2,98 % | $77,42 | $79,76 | $77,05 | 286,70K |
| 2026-06-08 | $76,89 | -1,89 % | $77,87 | $78,46 | $76,83 | 203,00K |
| 2026-06-05 | $78,37 | +1,75 % | $77,59 | $79,05 | $76,40 | 234,20K |
| 2026-06-04 | $77,02 | +0,98 % | $77,41 | $77,57 | $76,50 | 176,60K |
| 2026-06-03 | $76,27 | -1,31 % | $77,05 | $77,64 | $76,22 | 247,40K |
| 2026-06-02 | $77,28 | +1,15 % | $75,78 | $77,29 | $75,78 | 280,30K |
| 2026-06-01 | $76,40 | -1,13 % | $76,82 | $77,17 | $75,97 | 290,70K |
| 2026-05-29 | $77,27 | +1,17 % | $76,53 | $77,67 | $76,38 | 452,10K |
| 2026-05-28 | $76,38 | -0,57 % | $76,94 | $77,73 | $76,31 | 323,20K |
| 2026-05-27 | $76,82 | +0,80 % | $76,23 | $77,20 | $76,23 | 338,70K |
| 2026-05-26 | $76,21 | -0,56 % | $76,71 | $76,99 | $76,04 | 308,70K |
| 2026-05-22 | $76,64 | +0,46 % | $76,29 | $77,14 | $75,61 | 369,80K |