49,705€
3,06%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,28 | 49,55 | 48,28 | 48,82 | 1,22% | - |
| 29.10.2026 | 48,23 | 48,99 | 48,23 | 48,23 | -0,12% | - |
| 28.10.2026 | 48,27 | 48,99 | 48,27 | 48,29 | 0,92% | - |
| 27.10.2026 | 48,52 | 48,52 | 47,85 | 47,85 | -0,77% | - |
| 26.10.2026 | 47,23 | 48,93 | 47,23 | 48,22 | -1,13% | - |
| 23.10.2026 | 46,89 | 49,08 | 46,71 | 48,77 | 3,02% | - |
| 22.10.2026 | 47,27 | 47,35 | 46,57 | 47,34 | -0,55% | - |
| 21.10.2026 | 47,72 | 47,72 | 47,39 | 47,60 | -1,67% | - |
| 20.10.2026 | 47,98 | 48,54 | 47,98 | 48,41 | 0,25% | - |
| 19.10.2026 | 47,24 | 48,47 | 47,24 | 48,29 | 0,29% | 7,00 |
| 16.10.2026 | 46,45 | 48,15 | 46,45 | 48,15 | 1,69% | - |
| 15.10.2026 | 47,51 | 47,99 | 47,17 | 47,35 | -2,35% | - |
| 14.10.2026 | 47,60 | 48,49 | 47,60 | 48,49 | 0,43% | - |
| 13.10.2026 | 46,97 | 48,47 | 46,97 | 48,28 | 0,63% | - |
| 12.10.2026 | 46,45 | 48,15 | 46,45 | 47,98 | 1,18% | - |
| 09.10.2026 | 46,50 | 47,65 | 46,50 | 47,42 | 0,17% | - |
| 08.10.2026 | 46,17 | 47,34 | 46,17 | 47,34 | 1,98% | - |
| 07.10.2026 | 46,14 | 47,01 | 45,90 | 46,42 | -0,60% | - |
| 06.10.2026 | 46,39 | 47,08 | 46,39 | 46,70 | -1,12% | - |
| 05.10.2026 | 45,77 | 47,62 | 45,77 | 47,23 | 1,53% | - |
| 02.10.2026 | 44,70 | 46,57 | 44,70 | 46,52 | 1,00% | - |
| 01.10.2026 | 44,31 | 46,06 | 44,31 | 46,06 | 2,40% | - |
| 30.09.2026 | 44,37 | 45,70 | 44,37 | 44,98 | -0,11% | - |
| 29.09.2026 | 45,11 | 45,35 | 45,03 | 45,03 | -1,16% | - |
| 28.09.2026 | 45,94 | 46,18 | 45,56 | 45,56 | -1,13% | - |
| 25.09.2026 | 44,92 | 46,08 | 44,92 | 46,08 | 0,20% | - |
| 24.09.2026 | 45,03 | 46,57 | 45,03 | 45,99 | 0,61% | - |
| 23.09.2026 | 44,79 | 46,16 | 44,79 | 45,71 | 0,51% | - |
| 22.09.2026 | 45,73 | 46,78 | 45,03 | 45,48 | -0,92% | - |
| 21.09.2026 | 46,01 | 46,61 | 45,85 | 45,90 | -2,61% | - |
| 18.09.2026 | 46,17 | 47,88 | 46,17 | 47,13 | -0,53% | - |
| 17.09.2026 | 46,51 | 47,38 | 46,36 | 47,38 | 0,13% | - |
| 16.09.2026 | 48,81 | 48,81 | 47,32 | 47,32 | -4,90% | - |
| 15.09.2026 | 47,97 | 50,18 | 47,97 | 49,76 | 3,09% | - |
| 14.09.2026 | 48,76 | 49,66 | 48,27 | 48,27 | -1,11% | - |
| 11.09.2026 | 47,29 | 48,81 | 47,29 | 48,81 | 1,08% | - |
| 10.09.2026 | 47,90 | 49,11 | 47,90 | 48,29 | -1,31% | - |
| 09.09.2026 | 47,11 | 49,01 | 47,11 | 48,93 | 2,45% | - |
| 08.09.2026 | 46,52 | 47,76 | 46,52 | 47,76 | 3,20% | - |
| 07.09.2026 | 46,13 | 46,37 | 46,13 | 46,28 | -1,28% | - |
| 04.09.2026 | 44,88 | 46,88 | 44,56 | 46,88 | 2,11% | 71,00 |
| 03.09.2026 | 45,41 | 45,94 | 45,41 | 45,91 | -0,58% | - |
| 02.09.2026 | 45,79 | 46,45 | 45,79 | 46,18 | -0,50% | - |
| 01.09.2026 | 45,19 | 46,44 | 45,19 | 46,41 | 1,80% | - |
| 31.08.2026 | 45,00 | 45,59 | 45,00 | 45,59 | 1,06% | - |
| 28.08.2026 | 44,65 | 45,42 | 44,65 | 45,11 | -0,99% | - |
| 27.08.2026 | 44,10 | 45,56 | 44,10 | 45,56 | 1,27% | - |
| 26.08.2026 | 43,40 | 44,99 | 43,40 | 44,99 | 1,26% | - |
| 25.08.2026 | 44,07 | 44,68 | 44,07 | 44,43 | -0,89% | - |
| 24.08.2026 | 44,69 | 45,00 | 44,43 | 44,83 | -2,10% | - |
| 21.08.2026 | 44,91 | 46,03 | 44,91 | 45,79 | 0,75% | - |
| 20.08.2026 | 45,68 | 46,87 | 45,45 | 45,45 | -1,07% | - |
| 19.08.2026 | 45,32 | 46,20 | 45,32 | 45,94 | 0,17% | - |
| 18.08.2026 | 45,81 | 46,24 | 45,59 | 45,86 | -0,26% | - |
| 17.08.2026 | 45,14 | 45,98 | 45,14 | 45,98 | -0,22% | - |
| 14.08.2026 | 45,20 | 46,42 | 45,20 | 46,08 | 1,27% | - |
| 13.08.2026 | 45,45 | 45,67 | 45,42 | 45,50 | -2,00% | - |
| 12.08.2026 | 46,37 | 47,10 | 46,15 | 46,43 | -1,23% | - |
| 11.08.2026 | 46,27 | 47,49 | 46,27 | 47,01 | 0,75% | - |
| 10.08.2026 | 44,75 | 47,05 | 44,64 | 46,66 | 3,73% | - |
| 07.08.2026 | 44,95 | 45,29 | 44,61 | 44,98 | -1,73% | - |
| 06.08.2026 | 43,79 | 45,77 | 43,79 | 45,77 | 3,53% | - |
| 05.08.2026 | 44,63 | 44,66 | 44,21 | 44,21 | -1,93% | - |
| 04.08.2026 | 44,75 | 45,46 | 44,01 | 45,08 | -0,55% | - |
| 03.08.2026 | 43,57 | 45,52 | 43,57 | 45,33 | -0,04% | - |
| 31.07.2026 | 43,31 | 45,35 | 43,31 | 45,35 | 2,42% | - |
| 30.07.2026 | 43,59 | 44,28 | 43,26 | 44,28 | 0,36% | - |
| 29.07.2026 | 43,48 | 44,49 | 43,48 | 44,12 | 1,82% | - |
| 28.07.2026 | 43,85 | 44,46 | 43,33 | 43,33 | -3,00% | - |
| 27.07.2026 | 44,64 | 45,72 | 44,64 | 44,67 | -4,47% | - |
| 24.07.2026 | 46,65 | 47,65 | 46,65 | 46,76 | -1,58% | - |
| 23.07.2026 | 46,83 | 48,71 | 46,83 | 47,51 | 0,72% | - |
| 22.07.2026 | 46,20 | 47,17 | 46,20 | 47,17 | 1,16% | - |
| 21.07.2026 | 45,07 | 46,63 | 45,07 | 46,63 | 1,66% | - |
| 20.07.2026 | 46,19 | 46,48 | 45,53 | 45,87 | -0,35% | - |
| 17.07.2026 | 44,93 | 46,03 | 44,93 | 46,03 | 1,50% | - |
| 16.07.2026 | 44,65 | 45,85 | 44,65 | 45,35 | -0,55% | - |
| 15.07.2026 | 45,25 | 45,60 | 44,73 | 45,60 | -0,07% | - |
| 14.07.2026 | 46,71 | 46,71 | 45,20 | 45,63 | -2,40% | - |
| 13.07.2026 | 46,29 | 47,14 | 46,29 | 46,75 | 1,90% | - |
| 10.07.2026 | 45,22 | 46,11 | 45,22 | 45,88 | -0,43% | - |
| 09.07.2026 | 45,06 | 46,08 | 45,06 | 46,08 | 0,55% | - |
| 08.07.2026 | 44,05 | 45,95 | 44,05 | 45,83 | 2,21% | - |
| 07.07.2026 | 43,55 | 44,84 | 43,55 | 44,84 | 1,96% | - |
| 06.07.2026 | 44,40 | 44,40 | 43,92 | 43,98 | -0,59% | - |
| 03.07.2026 | 44,30 | 44,30 | 44,17 | 44,24 | -0,98% | - |
| 02.07.2026 | 44,60 | 45,32 | 44,60 | 44,68 | -1,37% | - |
| 01.07.2026 | 45,45 | 45,71 | 45,15 | 45,30 | -2,33% | - |
| 30.06.2026 | 45,48 | 46,68 | 45,48 | 46,38 | 1,02% | - |
| 29.06.2026 | 46,51 | 46,82 | 45,91 | 45,91 | -2,65% | - |
| 26.06.2026 | 46,08 | 47,16 | 46,08 | 47,16 | -0,15% | - |
| 25.06.2026 | 46,32 | 47,23 | 46,32 | 47,23 | 0,23% | - |
| 24.06.2026 | 45,56 | 47,12 | 45,56 | 47,12 | 1,01% | - |
| 23.06.2026 | 47,05 | 47,05 | 46,62 | 46,65 | -2,53% | - |
| 22.06.2026 | 47,40 | 47,86 | 47,40 | 47,86 | 0,29% | - |
| 19.06.2026 | 47,94 | 47,94 | 47,60 | 47,72 | -0,25% | - |
| 18.06.2026 | 47,01 | 47,84 | 47,01 | 47,84 | 0,02% | - |
| 17.06.2026 | 47,32 | 48,45 | 47,32 | 47,83 | -1,30% | 89,00 |
| 16.06.2026 | 47,61 | 48,46 | 47,61 | 48,46 | -1,24% | - |
| 15.06.2026 | 48,60 | 49,16 | 48,60 | 49,07 | -2,45% | 100,00 |