68,490$
3,73%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 67,25 | 68,91 | 66,31 | 67,72 | 2,56% | 685.149,00 |
| 01.04.2026 | 68,59 | 68,97 | 65,70 | 66,03 | -4,61% | 992.133,00 |
| 31.03.2026 | 69,24 | 71,98 | 68,17 | 69,22 | 0,48% | 2.061.286,00 |
| 30.03.2026 | 69,92 | 69,93 | 68,27 | 68,89 | 0,03% | 1.633.306,00 |
| 27.03.2026 | 68,07 | 69,31 | 68,05 | 68,87 | 1,34% | 915.572,00 |
| 26.03.2026 | 67,50 | 68,64 | 67,50 | 67,96 | 1,49% | 917.381,00 |
| 25.03.2026 | 64,05 | 66,98 | 64,05 | 66,96 | 2,50% | 1.133.926,00 |
| 24.03.2026 | 64,04 | 66,56 | 63,84 | 65,33 | 2,32% | 1.259.104,00 |
| 23.03.2026 | 62,84 | 64,69 | 62,60 | 63,85 | 0,46% | 1.341.775,00 |
| 20.03.2026 | 63,57 | 64,32 | 62,77 | 63,56 | 1,03% | 2.679.849,00 |
| 19.03.2026 | 64,49 | 65,11 | 62,86 | 62,91 | -2,01% | 1.498.827,00 |
| 18.03.2026 | 64,17 | 64,84 | 63,67 | 64,20 | 0,39% | 1.824.436,00 |
| 17.03.2026 | 63,38 | 64,72 | 63,38 | 63,95 | 1,54% | 1.283.235,00 |
| 16.03.2026 | 62,44 | 63,35 | 61,01 | 62,98 | 2,46% | 1.625.279,00 |
| 13.03.2026 | 61,28 | 62,41 | 61,09 | 61,47 | -1,05% | 1.189.980,00 |
| 12.03.2026 | 63,27 | 64,74 | 61,93 | 62,12 | -1,13% | 1.932.398,00 |
| 11.03.2026 | 61,57 | 63,58 | 61,50 | 62,83 | 1,93% | 875.314,00 |
| 10.03.2026 | 63,37 | 63,60 | 61,40 | 61,64 | -3,75% | 3,00 |
| 09.03.2026 | 64,74 | 66,35 | 63,52 | 64,04 | -1,08% | 3,00 |
| 06.03.2026 | 63,97 | 65,68 | 63,85 | 64,74 | 1,87% | 3,00 |
| 05.03.2026 | 62,62 | 64,11 | 62,17 | 63,55 | 2,42% | 3,00 |
| 04.03.2026 | 59,56 | 62,42 | 59,10 | 62,05 | 2,61% | 3,00 |
| 03.03.2026 | 62,23 | 62,69 | 58,28 | 60,47 | -1,69% | 3,00 |
| 02.03.2026 | 62,00 | 62,48 | 58,78 | 61,51 | 4,54% | 3,00 |
| 27.02.2026 | 58,29 | 59,20 | 57,10 | 58,84 | 2,63% | 3,00 |
| 26.02.2026 | 57,28 | 58,15 | 57,01 | 57,33 | -1,36% | 3,00 |
| 25.02.2026 | 58,34 | 58,62 | 56,50 | 58,12 | -0,27% | 3,00 |
| 24.02.2026 | 58,71 | 58,80 | 57,53 | 58,28 | 0,22% | 3,00 |
| 23.02.2026 | 59,00 | 59,88 | 57,75 | 58,15 | -1,81% | 3,00 |
| 20.02.2026 | 59,15 | 60,03 | 58,12 | 59,22 | -0,30% | 740.277,00 |
| 19.02.2026 | 58,55 | 59,81 | 58,15 | 59,40 | 2,52% | 877.281,00 |
| 18.02.2026 | 57,46 | 58,15 | 57,29 | 57,94 | 2,33% | 645.383,00 |
| 17.02.2026 | 57,23 | 57,74 | 55,37 | 56,62 | -0,53% | 536.059,00 |
| 13.02.2026 | 55,36 | 56,98 | 55,35 | 56,92 | 2,17% | 420.535,00 |
| 12.02.2026 | 56,60 | 56,64 | 54,14 | 55,71 | -1,88% | 727.442,00 |
| 11.02.2026 | 55,76 | 56,84 | 55,43 | 56,78 | 3,61% | 546.085,00 |
| 10.02.2026 | 55,63 | 55,63 | 54,29 | 54,80 | -1,81% | 537.847,00 |
| 09.02.2026 | 55,11 | 56,09 | 54,92 | 55,81 | 0,70% | 395.704,00 |
| 06.02.2026 | 54,44 | 55,69 | 53,94 | 55,42 | 2,86% | 555.886,00 |
| 05.02.2026 | 55,41 | 55,65 | 52,97 | 53,88 | -3,63% | 694.421,00 |
| 04.02.2026 | 54,52 | 56,06 | 54,52 | 55,91 | 3,08% | 985.489,00 |
| 03.02.2026 | 52,69 | 54,39 | 52,20 | 54,24 | 2,61% | 798.113,00 |
| 02.02.2026 | 51,89 | 53,37 | 51,37 | 52,86 | -1,20% | 1.505.403,00 |
| 30.01.2026 | 51,83 | 53,58 | 51,51 | 53,50 | 2,18% | 1.095.245,00 |
| 29.01.2026 | 52,50 | 53,53 | 51,46 | 52,36 | 2,91% | 926.842,00 |
| 28.01.2026 | 50,96 | 51,79 | 50,69 | 50,88 | 0,39% | 1.032.721,00 |
| 27.01.2026 | 49,78 | 50,91 | 49,78 | 50,68 | 2,12% | 575.845,00 |
| 26.01.2026 | 49,59 | 49,83 | 48,25 | 49,63 | 1,12% | 698.986,00 |
| 23.01.2026 | 50,40 | 51,18 | 48,82 | 49,08 | -0,87% | 709.730,00 |
| 22.01.2026 | 48,77 | 49,71 | 48,61 | 49,51 | 1,10% | 684.750,00 |
| 21.01.2026 | 48,00 | 49,48 | 48,00 | 48,97 | 3,31% | 1.659.441,00 |
| 20.01.2026 | 48,10 | 48,40 | 46,78 | 47,40 | -1,13% | 1.249.191,00 |
| 16.01.2026 | 46,70 | 48,66 | 46,62 | 47,94 | 1,55% | 1.093.275,00 |
| 15.01.2026 | 47,59 | 48,05 | 46,39 | 47,21 | -2,28% | 658.659,00 |
| 14.01.2026 | 46,63 | 48,54 | 46,09 | 48,31 | 4,84% | 1.381.245,00 |
| 13.01.2026 | 46,10 | 47,16 | 46,00 | 46,08 | 1,48% | 746.416,00 |
| 12.01.2026 | 45,31 | 46,22 | 45,00 | 45,41 | -0,29% | 650.026,00 |
| 09.01.2026 | 46,41 | 46,62 | 45,39 | 45,54 | -2,23% | 861.858,00 |
| 08.01.2026 | 45,10 | 47,47 | 44,47 | 46,58 | 4,02% | 955.338,00 |
| 07.01.2026 | 46,21 | 46,44 | 44,50 | 44,78 | -3,49% | 751.545,00 |
| 06.01.2026 | 45,84 | 47,20 | 45,50 | 46,40 | 1,93% | 1.027.856,00 |
| 05.01.2026 | 46,39 | 47,23 | 44,72 | 45,52 | -1,88% | 1.041.487,00 |
| 02.01.2026 | 44,69 | 46,47 | 44,30 | 46,39 | 3,76% | 654.783,00 |
| 31.12.2025 | 44,98 | 44,98 | 44,00 | 44,71 | 0,07% | 903.808,00 |
| 30.12.2025 | 44,95 | 45,23 | 44,59 | 44,68 | -0,07% | 678.188,00 |
| 29.12.2025 | 44,33 | 44,81 | 44,00 | 44,71 | 1,48% | 638.283,00 |
| 26.12.2025 | 44,13 | 44,13 | 43,63 | 44,06 | 0,05% | 517.223,00 |
| 24.12.2025 | 43,89 | 44,38 | 43,65 | 44,04 | 0,14% | 434.531,00 |
| 23.12.2025 | 43,77 | 44,16 | 43,25 | 43,98 | 0,99% | 830.188,00 |
| 22.12.2025 | 44,09 | 44,91 | 43,45 | 43,55 | -0,11% | 1.204.542,00 |
| 19.12.2025 | 44,04 | 44,78 | 43,60 | 43,60 | -1,20% | 3.183.761,00 |
| 18.12.2025 | 45,45 | 45,87 | 44,03 | 44,13 | -2,99% | 1.493.460,00 |
| 17.12.2025 | 45,32 | 45,68 | 44,80 | 45,49 | 1,90% | 1.045.991,00 |
| 16.12.2025 | 46,49 | 46,79 | 44,60 | 44,64 | -4,59% | 882.737,00 |
| 15.12.2025 | 48,19 | 48,53 | 46,13 | 46,79 | -3,17% | 1.002.816,00 |
| 12.12.2025 | 47,85 | 48,91 | 47,30 | 48,32 | 2,50% | 730.862,00 |
| 11.12.2025 | 46,96 | 47,15 | 46,48 | 47,14 | -0,92% | 592.159,00 |
| 10.12.2025 | 47,29 | 47,91 | 46,42 | 47,58 | 0,25% | 991.701,00 |
| 09.12.2025 | 46,97 | 47,80 | 46,97 | 47,46 | 0,42% | 576.237,00 |
| 08.12.2025 | 47,29 | 48,22 | 46,69 | 47,26 | -0,80% | 660.419,00 |
| 05.12.2025 | 47,52 | 48,74 | 47,52 | 47,64 | -0,21% | 682.101,00 |
| 04.12.2025 | 47,53 | 48,16 | 47,40 | 47,74 | 0,00% | 596.215,00 |
| 03.12.2025 | 47,69 | 48,10 | 47,44 | 47,74 | 0,65% | 816.520,00 |
| 02.12.2025 | 47,73 | 47,94 | 46,54 | 47,43 | 0,25% | 652.796,00 |
| 01.12.2025 | 47,38 | 47,99 | 47,26 | 47,31 | -0,98% | 847.310,00 |
| 28.11.2025 | 46,70 | 47,83 | 46,69 | 47,78 | 1,88% | 583.526,00 |
| 26.11.2025 | 46,47 | 47,64 | 46,47 | 46,90 | 1,16% | 1.212.912,00 |
| 25.11.2025 | 46,00 | 46,64 | 45,68 | 46,36 | -0,58% | 690.246,00 |
| 24.11.2025 | 45,79 | 46,81 | 45,39 | 46,63 | 0,82% | 578.890,00 |
| 21.11.2025 | 46,05 | 46,94 | 45,52 | 46,25 | 0,28% | 1.223.681,00 |
| 20.11.2025 | 47,71 | 49,03 | 46,00 | 46,12 | -3,01% | 1.060.292,00 |
| 19.11.2025 | 46,90 | 47,62 | 46,40 | 47,55 | -0,90% | 749.029,00 |
| 18.11.2025 | 47,22 | 48,42 | 46,96 | 47,98 | 0,42% | 701.814,00 |
| 17.11.2025 | 48,80 | 48,80 | 47,22 | 47,78 | -2,15% | 1.061.808,00 |
| 14.11.2025 | 48,86 | 49,00 | 47,96 | 48,83 | -0,10% | 1.230.013,00 |
| 13.11.2025 | 48,08 | 49,55 | 48,07 | 48,88 | 2,45% | 1.400.724,00 |
| 12.11.2025 | 47,51 | 47,89 | 47,27 | 47,71 | -0,77% | 1.105.901,00 |
| 11.11.2025 | 47,06 | 48,76 | 47,06 | 48,08 | 2,08% | 803.403,00 |
| 10.11.2025 | 46,27 | 47,11 | 45,60 | 47,10 | 2,01% | 856.610,00 |
| 07.11.2025 | 46,34 | 46,86 | 45,70 | 46,17 | 0,09% | 780.189,00 |