Deutsche Märkte geschlossen

American States Water Company (AWR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,69-1,15 (-1,52%)
Börsenschluss: 4:00PM EDT

74,69 0,00 (0,00 %)
Nachbörse: 4:16PM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Okt. 202075,8076,3674,3974,6974,69181.996
29. Okt. 202075,8076,5774,4075,8475,84135.900
28. Okt. 202076,8377,5775,6275,8075,80233.200
27. Okt. 202077,4078,9977,4078,0978,09211.500
26. Okt. 202078,8478,8477,4777,8077,80192.000
23. Okt. 202077,8179,5077,8179,2379,23139.300
22. Okt. 202077,4678,1077,0977,7777,77162.300
21. Okt. 202076,1977,6476,1977,1477,14191.000
20. Okt. 202077,0277,2676,0776,5276,52133.400
19. Okt. 202077,3878,5576,5976,6876,68113.800
16. Okt. 202077,4578,3876,9377,6277,62229.200
15. Okt. 202076,7977,8476,6377,3177,31141.400
14. Okt. 202078,1978,8176,9277,3777,37106.000
13. Okt. 202078,2678,7677,5078,2878,28138.800
12. Okt. 202076,5879,3576,5879,1179,11179.800
09. Okt. 202076,9277,2576,0076,6776,67131.400
08. Okt. 202076,4277,2476,0576,5476,54103.200
07. Okt. 202076,8677,0874,8675,9275,92202.300
06. Okt. 202077,1077,5976,1376,7876,78234.700
05. Okt. 202076,8876,9975,8976,4076,40134.100
02. Okt. 202075,3677,0775,3076,7276,72162.800
01. Okt. 202074,9376,2074,6376,1076,10167.100
30. Sept. 202074,9675,7074,2774,9574,95206.300
29. Sept. 202074,4674,8973,7574,4574,45111.400
28. Sept. 202074,0174,9573,9174,3374,33232.000
25. Sept. 202072,4273,9872,1273,8473,84117.900
24. Sept. 202072,1973,5672,0072,9272,92177.100
23. Sept. 202073,2973,8172,0172,0372,03303.800
22. Sept. 202074,2675,3372,5373,4973,49218.500
21. Sept. 202071,9074,4770,9474,3774,37337.700
18. Sept. 202071,7471,7469,2569,9969,99688.000
17. Sept. 202071,9272,0870,9771,2371,23222.300
16. Sept. 202072,5073,1372,2372,3672,36268.400
15. Sept. 202074,1774,2272,1072,4872,48194.200
14. Sept. 202073,9774,3373,4673,5573,55147.600
11. Sept. 202074,2974,4073,2173,4473,44138.400
10. Sept. 202075,8375,8374,0674,0674,06192.200
09. Sept. 202075,9476,8574,9775,6475,64152.400
08. Sept. 202076,9576,9574,9775,3075,30194.000
04. Sept. 202078,1878,2875,7976,9976,99205.500
03. Sept. 202077,3278,3576,7177,3577,35191.000
02. Sept. 202075,1977,7475,1477,2377,23166.600
01. Sept. 202075,8475,9574,7175,2075,20141.800
31. Aug. 202076,5277,1775,8776,0876,08264.500
28. Aug. 202076,2176,5673,6576,5176,51321.500
27. Aug. 202076,3577,8576,3577,0177,01275.700
26. Aug. 202078,2578,2576,1076,4376,431.151.300
25. Aug. 202077,9779,8677,7178,0578,05418.500
24. Aug. 202077,0977,8775,7077,7877,78226.800
21. Aug. 202076,6377,0975,8876,5176,51163.000
20. Aug. 202077,0577,5876,4877,0277,02116.200
19. Aug. 202078,0978,5577,0577,0977,09219.600
18. Aug. 202078,2778,6877,1578,1278,12148.300
17. Aug. 202078,8579,5178,3678,6778,67173.500
14. Aug. 202078,5279,1378,0078,7478,74124.800
14. Aug. 20200.335 Dividende
13. Aug. 202079,7279,9278,5978,9578,61122.800
12. Aug. 202079,1081,1478,7680,2979,95180.700
11. Aug. 202080,1480,3477,8078,1377,80145.000
10. Aug. 202080,0981,0679,5679,8579,51154.200
07. Aug. 202076,4380,1276,3379,8779,53153.400
06. Aug. 202076,3776,9875,5576,6576,32117.800
05. Aug. 202076,2476,6675,4276,6476,31198.300
04. Aug. 202076,6976,7473,8976,0375,71271.500
03. Aug. 202076,9077,1275,6577,0076,67235.900
31. Juli 202077,9978,9576,5276,8876,55719.200
30. Juli 202079,2379,6377,9778,3378,00156.600
29. Juli 202079,6580,5379,1179,8779,53155.000
28. Juli 202078,7779,5978,6379,2278,88178.000
27. Juli 202079,8879,8878,5579,2178,87184.000
24. Juli 202081,2481,7579,8080,2079,86126.400
23. Juli 202081,1582,1980,8381,3480,99169.900
22. Juli 202080,3381,7680,2280,9680,62195.100
21. Juli 202079,1380,7879,1380,6680,32206.100
20. Juli 202079,6079,9978,3978,8978,5697.600
17. Juli 202077,9480,2077,9479,9279,58140.900
16. Juli 202077,4178,5877,0777,5977,26149.300
15. Juli 202077,7878,1576,6877,2176,88227.100
14. Juli 202077,1477,9975,7076,5776,25232.100
13. Juli 202078,1078,2776,6576,9176,58120.900
10. Juli 202076,8277,9076,0177,8777,54144.300
09. Juli 202077,5277,5274,7476,4476,12150.200
08. Juli 202077,1177,7576,2577,5277,19154.100
07. Juli 202077,2977,7876,7777,2776,94161.300
06. Juli 202080,0980,6177,5478,2777,94162.300
02. Juli 202079,1680,4478,9879,5979,25125.000
01. Juli 202078,8379,1978,2978,4778,14153.200
30. Juni 202076,9579,1276,9578,6378,30235.700
29. Juni 202074,9477,5774,0377,2976,96227.900
26. Juni 202075,4276,5173,7173,8573,54412.900
25. Juni 202076,4776,4774,9275,6775,35170.200
24. Juni 202076,5077,3276,0576,5776,25214.900
23. Juni 202078,1978,5176,8877,3276,99213.300
22. Juni 202076,7378,0876,2677,6377,30161.200
19. Juni 202078,7678,8776,8377,0076,67417.800
18. Juni 202077,1078,1676,5277,5977,26205.900
17. Juni 202078,3878,5077,0677,6577,32117.400
16. Juni 202080,0081,2477,7578,3878,05137.700
15. Juni 202075,5479,9874,8078,9578,61249.500
12. Juni 202077,8277,8275,3076,4976,17232.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...