Deutsche Märkte geschlossen

American States Water Company (AWR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,37+0,85 (+1,06%)
Börsenschluss: 4:00PM EST

81,37 0,00 (0,00 %)
Nachbörse: 4:19PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202180,1281,4780,0481,3781,37133.956
14. Jan. 202181,5281,5580,1880,5280,52135.200
13. Jan. 202181,0081,8280,4280,8380,83108.800
12. Jan. 202180,6581,1280,0480,7180,7183.700
11. Jan. 202180,6681,1079,8880,7080,7099.500
08. Jan. 202180,5780,9879,8380,9880,98113.000
07. Jan. 202181,8982,0779,7580,0980,09127.200
06. Jan. 202179,2582,4779,2581,7781,77275.000
05. Jan. 202178,4378,9677,5078,4978,49155.600
04. Jan. 202179,5179,6077,4878,1978,19145.800
31. Dez. 202078,3379,6478,3379,5179,51108.500
30. Dez. 202078,3579,1377,9278,4478,4498.600
29. Dez. 202079,3079,8077,9478,3578,3599.700
28. Dez. 202078,0079,6978,0079,1579,15151.800
24. Dez. 202077,9377,9376,7477,6777,6752.200
23. Dez. 202077,6078,1276,8877,4077,40167.000
22. Dez. 202076,3477,2075,9477,1077,10163.600
21. Dez. 202077,1277,1574,8776,5076,50191.400
18. Dez. 202080,2280,9478,0178,1978,19895.100
17. Dez. 202078,3980,4578,3980,0580,05160.800
16. Dez. 202079,0580,2678,1378,3178,31193.500
15. Dez. 202076,5079,0376,1178,7178,71150.000
14. Dez. 202077,6678,6876,4076,4076,40167.400
11. Dez. 202075,6177,2475,4177,1177,11178.700
10. Dez. 202075,7175,8974,4875,7175,71128.100
09. Dez. 202075,2575,7174,7375,5375,53140.700
08. Dez. 202074,0374,9473,9074,7474,74110.200
07. Dez. 202073,7674,4773,5974,3674,36114.700
04. Dez. 202074,0074,4473,4773,9773,97122.400
03. Dez. 202074,5275,0673,8273,8473,84122.200
02. Dez. 202074,4875,0273,3774,5374,53162.200
01. Dez. 202074,6875,4874,0174,4474,44212.000
30. Nov. 202075,0475,2273,5673,8273,82219.400
27. Nov. 202075,8576,0474,7275,1675,1674.900
25. Nov. 202076,6377,6775,9076,0176,01394.400
24. Nov. 202076,5177,4375,8976,3776,37190.600
23. Nov. 202075,5276,2575,0675,7675,76162.700
20. Nov. 202074,4376,3274,4375,4675,46148.900
19. Nov. 202074,0174,9573,3574,7474,74119.200
18. Nov. 202077,9878,2374,8674,8774,87211.100
17. Nov. 202078,5078,7477,2777,7877,78203.200
16. Nov. 202078,5579,2577,3079,1379,13285.900
13. Nov. 202077,1677,5675,9677,2077,20120.700
13. Nov. 20200.335 Dividende
12. Nov. 202078,5078,5076,0176,8876,54138.900
11. Nov. 202079,7779,7777,8479,1078,76153.700
10. Nov. 202076,1580,1575,5579,6779,32236.000
09. Nov. 202074,5278,1774,5275,3174,98337.200
06. Nov. 202073,2873,8972,3972,9672,64147.500
05. Nov. 202072,8974,6072,4072,8872,56186.400
04. Nov. 202074,1075,7171,8472,4572,13255.500
03. Nov. 202076,7376,7374,3375,2874,95214.200
02. Nov. 202074,8576,2974,7976,1575,82321.000
30. Okt. 202075,8076,3674,3974,6974,36528.700
29. Okt. 202075,8076,5774,4075,8475,51135.900
28. Okt. 202076,8377,5775,6275,8075,47233.200
27. Okt. 202077,4078,9977,4078,0977,75211.500
26. Okt. 202078,8478,8477,4777,8077,46192.000
23. Okt. 202077,8179,5077,8179,2378,88139.300
22. Okt. 202077,4678,1077,0977,7777,43162.300
21. Okt. 202076,1977,6476,1977,1476,80191.000
20. Okt. 202077,0277,2676,0776,5276,19133.400
19. Okt. 202077,3878,5576,5976,6876,35113.800
16. Okt. 202077,4578,3876,9377,6277,28229.200
15. Okt. 202076,7977,8476,6377,3176,97141.400
14. Okt. 202078,1978,8176,9277,3777,03106.000
13. Okt. 202078,2678,7677,5078,2877,94138.800
12. Okt. 202076,5879,3576,5879,1178,77179.800
09. Okt. 202076,9277,2576,0076,6776,34131.400
08. Okt. 202076,4277,2476,0576,5476,21103.200
07. Okt. 202076,8677,0874,8675,9275,59202.300
06. Okt. 202077,1077,5976,1376,7876,45234.700
05. Okt. 202076,8876,9975,8976,4076,07134.100
02. Okt. 202075,3677,0775,3076,7276,39162.800
01. Okt. 202074,9376,2074,6376,1075,77167.100
30. Sept. 202074,9675,7074,2774,9574,62206.300
29. Sept. 202074,4674,8973,7574,4574,13111.400
28. Sept. 202074,0174,9573,9174,3374,01232.000
25. Sept. 202072,4273,9872,1273,8473,52117.900
24. Sept. 202072,1973,5672,0072,9272,60177.100
23. Sept. 202073,2973,8172,0172,0371,72303.800
22. Sept. 202074,2675,3372,5373,4973,17218.500
21. Sept. 202071,9074,4770,9474,3774,05337.700
18. Sept. 202071,7471,7469,2569,9969,69688.000
17. Sept. 202071,9272,0870,9771,2370,92222.300
16. Sept. 202072,5073,1372,2372,3672,04268.400
15. Sept. 202074,1774,2272,1072,4872,16194.200
14. Sept. 202073,9774,3373,4673,5573,23147.600
11. Sept. 202074,2974,4073,2173,4473,12138.400
10. Sept. 202075,8375,8374,0674,0673,74192.200
09. Sept. 202075,9476,8574,9775,6475,31152.400
08. Sept. 202076,9576,9574,9775,3074,97194.000
04. Sept. 202078,1878,2875,7976,9976,65205.500
03. Sept. 202077,3278,3576,7177,3577,01191.000
02. Sept. 202075,1977,7475,1477,2376,89166.600
01. Sept. 202075,8475,9574,7175,2074,87141.800
31. Aug. 202076,5277,1775,8776,0875,75264.500
28. Aug. 202076,2176,5673,6576,5176,18321.500
27. Aug. 202076,3577,8576,3577,0176,67275.700
26. Aug. 202078,2578,2576,1076,4376,101.151.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...