49,900€
3,10%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,20 | 49,80 | 48,20 | 49,80 | 2,89% | - |
| 26.02.2026 | 48,60 | 49,00 | 48,40 | 48,40 | -1,63% | - |
| 25.02.2026 | 48,60 | 49,20 | 48,20 | 49,20 | -0,40% | - |
| 24.02.2026 | 49,00 | 49,40 | 49,00 | 49,40 | 0,82% | 9,00 |
| 23.02.2026 | 49,40 | 49,40 | 49,00 | 49,00 | -2,00% | - |
| 20.02.2026 | 50,50 | 50,50 | 49,20 | 50,00 | -0,99% | - |
| 19.02.2026 | 48,80 | 50,50 | 48,80 | 50,50 | 2,64% | - |
| 18.02.2026 | 47,40 | 49,20 | 47,40 | 49,20 | 3,36% | - |
| 17.02.2026 | 48,00 | 48,00 | 47,20 | 47,60 | -1,24% | - |
| 16.02.2026 | 47,40 | 48,20 | 47,40 | 48,20 | 0,84% | - |
| 13.02.2026 | 46,20 | 47,80 | 46,20 | 47,80 | 2,14% | - |
| 12.02.2026 | 47,20 | 47,20 | 46,00 | 46,80 | -2,09% | - |
| 11.02.2026 | 45,60 | 47,80 | 45,60 | 47,80 | 3,91% | - |
| 10.02.2026 | 46,40 | 46,40 | 45,60 | 46,00 | -1,29% | - |
| 09.02.2026 | 46,80 | 47,00 | 45,80 | 46,60 | -0,85% | 213,00 |
| 06.02.2026 | 45,60 | 47,00 | 45,40 | 47,00 | 3,52% | - |
| 05.02.2026 | 46,80 | 46,80 | 45,20 | 45,40 | -4,22% | - |
| 04.02.2026 | 44,80 | 47,40 | 44,80 | 47,40 | 3,49% | - |
| 03.02.2026 | 44,00 | 45,80 | 44,00 | 45,80 | 2,69% | 270,00 |
| 02.02.2026 | 42,20 | 45,00 | 42,20 | 44,60 | -0,89% | - |
| 30.01.2026 | 42,40 | 45,00 | 42,40 | 45,00 | 3,21% | 260,00 |
| 29.01.2026 | 42,60 | 43,80 | 42,60 | 43,60 | 2,83% | - |
| 28.01.2026 | 41,80 | 43,20 | 41,80 | 42,40 | 0,95% | - |
| 27.01.2026 | 41,40 | 42,20 | 41,40 | 42,00 | 0,96% | - |
| 26.01.2026 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 23.01.2026 | 42,00 | 42,80 | 41,40 | 41,40 | -1,90% | - |
| 22.01.2026 | 41,40 | 42,20 | 41,40 | 42,20 | 0,96% | - |
| 21.01.2026 | 40,00 | 41,80 | 40,00 | 41,80 | 3,98% | - |
| 20.01.2026 | 40,60 | 41,00 | 40,00 | 40,20 | -1,47% | 342,00 |
| 19.01.2026 | 40,40 | 40,80 | 40,40 | 40,80 | -0,97% | - |
| 16.01.2026 | 40,40 | 41,80 | 40,20 | 41,20 | 1,48% | - |
| 15.01.2026 | 40,80 | 41,80 | 40,40 | 40,60 | -1,46% | 36,00 |
| 14.01.2026 | 38,80 | 41,20 | 38,80 | 41,20 | 4,04% | - |
| 13.01.2026 | 38,80 | 40,00 | 38,80 | 39,60 | 2,06% | - |
| 12.01.2026 | 38,80 | 39,40 | 38,60 | 38,80 | -0,51% | - |
| 09.01.2026 | 39,20 | 39,80 | 39,00 | 39,00 | -2,50% | - |
| 08.01.2026 | 37,80 | 40,00 | 37,80 | 40,00 | 4,17% | - |
| 07.01.2026 | 38,80 | 39,40 | 38,20 | 38,40 | -3,03% | - |
| 06.01.2026 | 38,20 | 39,60 | 38,20 | 39,60 | 2,59% | - |
| 05.01.2026 | 39,00 | 40,00 | 38,20 | 38,60 | -2,03% | 144,00 |
| 02.01.2026 | 37,80 | 39,40 | 37,80 | 39,40 | 6,49% | - |
| 30.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 29.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | - |
| 23.12.2025 | 36,60 | 37,20 | 36,60 | 37,20 | 0,54% | - |
| 22.12.2025 | 37,20 | 37,60 | 37,00 | 37,00 | -1,07% | - |
| 19.12.2025 | 37,20 | 37,80 | 37,20 | 37,40 | -1,06% | - |
| 18.12.2025 | 38,20 | 38,40 | 37,80 | 37,80 | -2,07% | - |
| 17.12.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,58% | - |
| 16.12.2025 | 39,20 | 39,60 | 38,00 | 38,00 | -4,04% | 100,00 |
| 15.12.2025 | 40,80 | 41,00 | 39,20 | 39,60 | -3,41% | - |
| 12.12.2025 | 39,80 | 41,40 | 39,80 | 41,00 | 2,50% | - |
| 11.12.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -0,99% | - |
| 10.12.2025 | 40,40 | 40,60 | 40,00 | 40,40 | -0,49% | - |
| 09.12.2025 | 40,00 | 40,80 | 40,00 | 40,60 | 0,50% | - |
| 08.12.2025 | 40,40 | 41,00 | 40,00 | 40,40 | -0,98% | - |
| 05.12.2025 | 40,40 | 41,40 | 40,40 | 40,80 | -0,49% | - |
| 04.12.2025 | 40,60 | 41,20 | 40,60 | 41,00 | 0,00% | - |
| 03.12.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 02.12.2025 | 40,20 | 40,80 | 40,20 | 40,60 | -0,49% | - |
| 01.12.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -0,49% | - |
| 28.11.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 1,49% | - |
| 27.11.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | 15,00 |
| 26.11.2025 | 39,60 | 40,80 | 39,60 | 40,40 | 1,00% | - |
| 25.11.2025 | 39,60 | 40,20 | 39,60 | 40,00 | -0,99% | - |
| 24.11.2025 | 39,80 | 40,40 | 39,60 | 40,40 | 1,00% | - |
| 21.11.2025 | 39,00 | 40,60 | 39,00 | 40,00 | 0,00% | - |
| 20.11.2025 | 40,80 | 42,20 | 40,00 | 40,00 | -2,91% | - |
| 19.11.2025 | 40,60 | 41,20 | 40,40 | 41,20 | -0,48% | - |
| 18.11.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 0,98% | - |
| 17.11.2025 | 41,20 | 41,60 | 41,00 | 41,00 | -1,44% | - |
| 14.11.2025 | 42,20 | 42,20 | 41,40 | 41,60 | -0,48% | - |
| 13.11.2025 | 41,00 | 42,20 | 41,00 | 41,80 | 1,95% | - |
| 12.11.2025 | 41,00 | 41,20 | 40,80 | 41,00 | -0,97% | - |
| 11.11.2025 | 40,00 | 41,80 | 40,00 | 41,40 | 1,97% | - |
| 10.11.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 2,01% | - |
| 07.11.2025 | 40,00 | 40,00 | 39,60 | 39,80 | 0,00% | - |
| 06.11.2025 | 40,00 | 40,40 | 39,80 | 39,80 | -0,50% | - |
| 05.11.2025 | 41,00 | 42,20 | 40,00 | 40,00 | -1,96% | - |
| 04.11.2025 | 40,40 | 40,80 | 39,80 | 40,80 | 0,00% | - |
| 03.11.2025 | 40,80 | 41,00 | 40,00 | 40,80 | 0,00% | - |
| 31.10.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 30.10.2025 | 40,20 | 40,80 | 40,20 | 40,40 | 0,00% | - |
| 29.10.2025 | 40,00 | 40,80 | 40,00 | 40,40 | 1,51% | - |
| 28.10.2025 | 40,40 | 40,40 | 39,80 | 39,80 | -1,97% | - |
| 27.10.2025 | 40,40 | 41,00 | 40,40 | 40,60 | -0,49% | - |
| 24.10.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -1,92% | - |
| 23.10.2025 | 41,00 | 42,20 | 41,00 | 41,60 | 2,97% | - |
| 22.10.2025 | 40,20 | 40,40 | 40,00 | 40,40 | 1,00% | - |
| 21.10.2025 | 40,00 | 40,60 | 40,00 | 40,00 | -0,99% | - |
| 20.10.2025 | 39,60 | 41,00 | 39,60 | 40,40 | 0,00% | - |
| 17.10.2025 | 39,20 | 40,40 | 39,20 | 40,40 | 1,00% | - |
| 16.10.2025 | 40,80 | 41,20 | 40,00 | 40,00 | -2,91% | - |
| 15.10.2025 | 41,20 | 41,80 | 40,80 | 41,20 | -0,96% | - |
| 14.10.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -3,26% | - |
| 13.10.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 2,38% | - |
| 10.10.2025 | 44,20 | 44,20 | 42,00 | 42,00 | -6,25% | - |
| 09.10.2025 | 45,40 | 46,20 | 44,20 | 44,80 | -1,75% | - |
| 08.10.2025 | 45,80 | 46,00 | 45,40 | 45,60 | -0,87% | - |
| 07.10.2025 | 44,20 | 46,00 | 43,80 | 46,00 | 3,14% | - |
| 06.10.2025 | 44,80 | 45,60 | 44,60 | 44,60 | -1,33% | - |