45,060€
-1,55%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 47,69 | 50,74 | 47,69 | 50,30 | 2,46% | - |
| 11.06.2026 | 50,38 | 51,18 | 49,09 | 49,09 | -4,27% | - |
| 10.06.2026 | 49,70 | 52,02 | 49,70 | 51,28 | 1,30% | - |
| 09.06.2026 | 50,88 | 51,26 | 50,48 | 50,62 | -2,88% | - |
| 08.06.2026 | 51,08 | 52,12 | 51,08 | 52,12 | 2,56% | - |
| 05.06.2026 | 51,68 | 52,12 | 50,82 | 50,82 | -3,53% | - |
| 04.06.2026 | 52,48 | 53,04 | 52,48 | 52,68 | -2,12% | - |
| 03.06.2026 | 52,54 | 54,36 | 52,54 | 53,82 | 1,89% | - |
| 02.06.2026 | 51,78 | 52,82 | 51,78 | 52,82 | -0,23% | - |
| 01.06.2026 | 50,64 | 52,94 | 50,64 | 52,94 | 4,75% | - |
| 29.05.2026 | 50,86 | 50,96 | 50,54 | 50,54 | -3,29% | - |
| 28.05.2026 | 51,32 | 52,26 | 51,32 | 52,26 | 1,63% | - |
| 27.05.2026 | 51,28 | 52,12 | 51,28 | 51,42 | -2,17% | - |
| 26.05.2026 | 51,28 | 52,94 | 51,28 | 52,56 | 3,34% | - |
| 25.05.2026 | 51,12 | 51,26 | 50,80 | 50,86 | -5,01% | - |
| 22.05.2026 | 53,06 | 53,62 | 53,06 | 53,54 | -0,30% | - |
| 21.05.2026 | 52,62 | 54,10 | 52,62 | 53,70 | 0,79% | - |
| 20.05.2026 | 52,92 | 53,96 | 52,88 | 53,28 | -1,04% | - |
| 19.05.2026 | 53,20 | 53,84 | 53,16 | 53,84 | 0,22% | - |
| 18.05.2026 | 52,26 | 53,72 | 51,68 | 53,72 | 2,25% | - |
| 15.05.2026 | 51,10 | 52,70 | 51,10 | 52,54 | 2,50% | - |
| 14.05.2026 | 49,96 | 51,38 | 49,96 | 51,26 | 1,50% | - |
| 13.05.2026 | 50,04 | 50,50 | 49,81 | 50,50 | -1,25% | - |
| 12.05.2026 | 50,34 | 51,14 | 50,34 | 51,14 | 1,43% | - |
| 11.05.2026 | 50,66 | 50,70 | 50,24 | 50,42 | 0,84% | - |
| 08.05.2026 | 50,98 | 51,82 | 50,00 | 50,00 | -4,14% | - |
| 07.05.2026 | 51,48 | 52,38 | 50,10 | 52,16 | -0,80% | - |
| 06.05.2026 | 58,00 | 58,10 | 52,58 | 52,58 | -11,81% | 50,00 |
| 05.05.2026 | 58,12 | 59,62 | 58,12 | 59,62 | 1,05% | - |
| 04.05.2026 | 57,20 | 59,00 | 57,20 | 59,00 | 1,48% | - |
| 30.04.2026 | 57,96 | 58,14 | 56,78 | 58,14 | -0,10% | - |
| 29.04.2026 | 56,02 | 58,20 | 56,02 | 58,20 | 2,68% | - |
| 28.04.2026 | 55,38 | 56,68 | 55,38 | 56,68 | 1,58% | - |
| 27.04.2026 | 54,60 | 55,80 | 54,60 | 55,80 | 1,16% | - |
| 24.04.2026 | 54,94 | 55,16 | 54,94 | 55,16 | -1,29% | - |
| 23.04.2026 | 54,76 | 55,88 | 54,76 | 55,88 | 1,49% | - |
| 22.04.2026 | 52,72 | 55,14 | 52,72 | 55,06 | 1,03% | - |
| 21.04.2026 | 51,86 | 54,50 | 51,86 | 54,50 | 3,57% | - |
| 20.04.2026 | 53,96 | 53,96 | 52,62 | 52,62 | -1,50% | - |
| 17.04.2026 | 55,80 | 55,80 | 51,98 | 53,42 | -5,78% | - |
| 16.04.2026 | 54,30 | 56,70 | 54,30 | 56,70 | 3,43% | - |
| 15.04.2026 | 52,94 | 54,82 | 52,94 | 54,82 | 1,52% | - |
| 14.04.2026 | 54,46 | 54,46 | 53,72 | 54,00 | -2,00% | - |
| 13.04.2026 | 58,24 | 58,24 | 55,10 | 55,10 | -2,24% | - |
| 10.04.2026 | 55,36 | 56,36 | 55,36 | 56,36 | 0,28% | - |
| 09.04.2026 | 56,48 | 57,94 | 55,90 | 56,20 | -0,53% | - |
| 08.04.2026 | 53,00 | 56,50 | 53,00 | 56,50 | -3,58% | - |
| 07.04.2026 | 57,92 | 58,96 | 57,92 | 58,60 | 1,03% | - |
| 02.04.2026 | 58,50 | 60,50 | 57,50 | 58,00 | 2,65% | 250,00 |
| 01.04.2026 | 59,00 | 59,00 | 56,50 | 56,50 | -5,04% | 250,00 |
| 31.03.2026 | 59,00 | 62,00 | 59,00 | 59,50 | 0,00% | - |
| 30.03.2026 | 59,00 | 60,00 | 59,00 | 59,50 | 0,85% | 195,00 |
| 27.03.2026 | 59,00 | 60,00 | 59,00 | 59,00 | 0,85% | - |
| 26.03.2026 | 58,00 | 59,00 | 58,00 | 58,50 | 1,74% | 50,00 |
| 25.03.2026 | 56,50 | 57,50 | 56,00 | 57,50 | 2,68% | - |
| 24.03.2026 | 55,50 | 57,00 | 55,50 | 56,00 | 2,75% | - |
| 23.03.2026 | 55,50 | 55,50 | 53,50 | 54,50 | 0,00% | 50,00 |
| 20.03.2026 | 54,50 | 55,00 | 54,50 | 54,50 | 0,93% | 50,00 |
| 19.03.2026 | 54,00 | 56,00 | 54,00 | 54,00 | -1,82% | - |
| 18.03.2026 | 54,00 | 55,50 | 54,00 | 55,00 | 0,92% | - |