52,120$
-0,87%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 52,21 | 52,63 | 51,71 | 52,08 | -0,95% | 1.123.268,00 |
| 06.08.2026 | 51,87 | 52,92 | 51,87 | 52,58 | 2,40% | 935.889,00 |
| 05.08.2026 | 52,77 | 53,00 | 50,87 | 51,35 | -2,15% | 791.032,00 |
| 04.08.2026 | 50,84 | 52,63 | 50,81 | 52,48 | 0,65% | 700.632,00 |
| 03.08.2026 | 51,25 | 52,50 | 51,02 | 52,14 | -0,91% | 511.327,00 |
| 31.07.2026 | 51,41 | 52,67 | 50,98 | 52,62 | 3,04% | 679.042,00 |
| 30.07.2026 | 49,95 | 51,22 | 49,51 | 51,07 | 0,95% | 660.280,00 |
| 29.07.2026 | 50,80 | 51,24 | 50,14 | 50,59 | 2,62% | 827.875,00 |
| 28.07.2026 | 51,02 | 51,17 | 49,25 | 49,30 | -3,01% | 635.287,00 |
| 27.07.2026 | 51,88 | 53,02 | 50,72 | 50,83 | -4,94% | 1.047.136,00 |
| 24.07.2026 | 54,52 | 54,90 | 53,20 | 53,47 | -1,44% | 892.272,00 |
| 23.07.2026 | 54,80 | 55,73 | 53,99 | 54,25 | 0,76% | 1.085.847,00 |
| 22.07.2026 | 53,94 | 54,49 | 53,13 | 53,84 | 0,99% | 547.971,00 |
| 21.07.2026 | 52,56 | 53,39 | 52,52 | 53,31 | 2,03% | 622.148,00 |
| 20.07.2026 | 52,55 | 53,17 | 52,19 | 52,25 | -1,10% | 582.861,00 |
| 17.07.2026 | 52,81 | 53,70 | 51,93 | 52,83 | 1,42% | 645.829,00 |
| 16.07.2026 | 52,28 | 52,79 | 51,86 | 52,09 | -0,34% | 699.807,00 |
| 15.07.2026 | 52,26 | 52,83 | 50,91 | 52,27 | -0,10% | 712.478,00 |
| 14.07.2026 | 53,78 | 53,98 | 51,55 | 52,32 | -1,91% | 773.039,00 |
| 13.07.2026 | 53,45 | 54,00 | 53,03 | 53,34 | 1,66% | 731.997,00 |
| 10.07.2026 | 52,88 | 53,04 | 51,68 | 52,47 | -0,30% | 543.733,00 |
| 09.07.2026 | 52,18 | 52,92 | 51,49 | 52,63 | 0,02% | 796.720,00 |
| 08.07.2026 | 51,95 | 52,62 | 51,50 | 52,62 | 3,04% | 736.868,00 |
| 07.07.2026 | 50,87 | 51,52 | 50,29 | 51,07 | 1,49% | 769.035,00 |
| 06.07.2026 | 51,06 | 51,27 | 50,10 | 50,32 | -1,83% | 571.218,00 |
| 02.07.2026 | 52,06 | 52,67 | 50,78 | 51,26 | -0,95% | 688.045,00 |
| 01.07.2026 | 51,78 | 52,66 | 51,14 | 51,75 | -2,12% | 999.255,00 |
| 30.06.2026 | 53,24 | 53,80 | 52,50 | 52,87 | 0,51% | 913.653,00 |
| 29.06.2026 | 53,54 | 53,93 | 52,48 | 52,60 | -2,07% | 793.231,00 |
| 26.06.2026 | 53,50 | 54,04 | 52,93 | 53,71 | -0,13% | 1.927.353,00 |
| 25.06.2026 | 53,29 | 54,33 | 52,89 | 53,78 | 0,67% | 745.124,00 |
| 24.06.2026 | 51,44 | 53,76 | 50,83 | 53,42 | 0,98% | 1.366.559,00 |
| 23.06.2026 | 52,99 | 54,31 | 52,77 | 52,90 | -3,48% | 788.035,00 |
| 22.06.2026 | 55,25 | 55,84 | 54,19 | 54,81 | -0,89% | 1.235.379,00 |
| 18.06.2026 | 54,59 | 55,35 | 53,80 | 55,30 | -0,09% | 1.715.640,00 |
| 17.06.2026 | 55,96 | 56,38 | 54,93 | 55,35 | -1,60% | 667.366,00 |
| 16.06.2026 | 55,42 | 56,78 | 55,19 | 56,25 | -0,60% | 667.450,00 |
| 15.06.2026 | 56,64 | 57,39 | 55,77 | 56,59 | -3,45% | 712.453,00 |
| 12.06.2026 | 56,26 | 58,97 | 55,81 | 58,61 | 3,08% | 481.792,00 |
| 11.06.2026 | 59,68 | 59,76 | 56,79 | 56,86 | -3,41% | 728.088,00 |
| 10.06.2026 | 59,38 | 60,31 | 58,83 | 58,87 | 0,72% | 584.690,00 |
| 09.06.2026 | 59,71 | 59,89 | 57,99 | 58,45 | -2,58% | 882.471,00 |
| 08.06.2026 | 59,13 | 60,39 | 59,13 | 60,00 | 2,85% | 531.788,00 |
| 05.06.2026 | 60,87 | 61,56 | 58,32 | 58,34 | -4,36% | 635.133,00 |
| 04.06.2026 | 61,68 | 62,10 | 60,81 | 61,00 | -1,93% | 768.408,00 |
| 03.06.2026 | 61,94 | 63,39 | 61,28 | 62,20 | 0,79% | 669.225,00 |
| 02.06.2026 | 61,31 | 61,79 | 60,54 | 61,71 | 0,18% | 583.273,00 |
| 01.06.2026 | 60,18 | 61,75 | 60,18 | 61,60 | 3,90% | 803.626,00 |
| 29.05.2026 | 60,22 | 60,63 | 58,80 | 59,29 | -2,74% | 1.288.919,00 |
| 28.05.2026 | 60,87 | 61,41 | 59,69 | 60,96 | 2,03% | 792.310,00 |
| 27.05.2026 | 59,93 | 61,07 | 59,48 | 59,75 | -2,43% | 484.935,00 |
| 26.05.2026 | 62,03 | 62,73 | 60,80 | 61,24 | -1,29% | 547.649,00 |
| 22.05.2026 | 61,79 | 62,93 | 61,62 | 62,04 | -0,35% | 592.302,00 |
| 21.05.2026 | 63,41 | 63,85 | 61,57 | 62,26 | 0,63% | 863.085,00 |
| 20.05.2026 | 62,68 | 63,90 | 61,37 | 61,87 | -0,96% | 525.126,00 |
| 19.05.2026 | 63,20 | 63,23 | 61,35 | 62,47 | -0,05% | 502.782,00 |
| 18.05.2026 | 61,02 | 62,82 | 60,50 | 62,50 | 2,22% | 580.837,00 |
| 15.05.2026 | 59,38 | 61,68 | 59,38 | 61,14 | 2,17% | 691.856,00 |
| 14.05.2026 | 59,40 | 60,31 | 59,26 | 59,84 | 0,88% | 516.273,00 |
| 13.05.2026 | 59,60 | 59,68 | 57,99 | 59,32 | -0,60% | 1.061.011,00 |
| 12.05.2026 | 60,20 | 60,28 | 59,13 | 59,68 | 0,00% | 907.970,00 |
| 11.05.2026 | 59,86 | 60,37 | 58,93 | 59,68 | 1,29% | 1.856.228,00 |
| 08.05.2026 | 61,07 | 61,60 | 58,77 | 58,92 | -3,60% | 1.371.256,00 |
| 07.05.2026 | 60,01 | 61,63 | 58,45 | 61,12 | -0,55% | 1.402.839,00 |
| 06.05.2026 | 68,01 | 68,95 | 61,07 | 61,46 | -12,36% | 1.916.039,00 |
| 05.05.2026 | 69,15 | 70,44 | 68,71 | 70,13 | 1,39% | 822.256,00 |
| 04.05.2026 | 68,48 | 69,38 | 67,10 | 69,17 | 1,17% | 811.872,00 |
| 01.05.2026 | 67,93 | 68,49 | 66,80 | 68,37 | 0,16% | 644.442,00 |
| 30.04.2026 | 66,86 | 68,49 | 66,58 | 68,26 | 0,37% | 654.143,00 |
| 29.04.2026 | 67,40 | 68,30 | 66,66 | 68,01 | 2,10% | 591.961,00 |
| 28.04.2026 | 66,50 | 66,66 | 65,65 | 66,61 | 2,01% | 583.662,00 |
| 27.04.2026 | 65,25 | 66,00 | 64,94 | 65,30 | 0,86% | 428.217,00 |
| 24.04.2026 | 64,71 | 65,53 | 64,10 | 64,74 | -0,80% | 343.201,00 |
| 23.04.2026 | 65,11 | 65,72 | 63,99 | 65,26 | 0,94% | 659.918,00 |
| 22.04.2026 | 64,44 | 65,00 | 63,98 | 64,65 | 1,14% | 533.045,00 |
| 21.04.2026 | 62,80 | 64,04 | 62,25 | 63,92 | 2,80% | 695.744,00 |
| 20.04.2026 | 62,63 | 63,01 | 61,81 | 62,18 | -0,89% | 600.952,00 |
| 17.04.2026 | 64,12 | 64,12 | 61,27 | 62,74 | -6,18% | 1.215.608,00 |
| 16.04.2026 | 65,08 | 66,93 | 64,92 | 66,87 | 2,99% | 707.640,00 |
| 15.04.2026 | 63,29 | 64,98 | 62,76 | 64,93 | 1,93% | 539.467,00 |
| 14.04.2026 | 64,68 | 64,80 | 63,32 | 63,70 | -2,52% | 662.724,00 |
| 13.04.2026 | 67,21 | 67,33 | 64,70 | 65,35 | -1,80% | 1.027.300,00 |
| 10.04.2026 | 65,62 | 66,68 | 65,37 | 66,55 | 0,83% | 708.278,00 |
| 09.04.2026 | 66,60 | 68,40 | 65,73 | 66,00 | -0,62% | 1.005.062,00 |
| 08.04.2026 | 63,72 | 66,47 | 62,27 | 66,41 | -3,12% | 890.342,00 |
| 07.04.2026 | 68,01 | 69,11 | 67,83 | 68,55 | 1,24% | 768.943,00 |
| 06.04.2026 | 67,47 | 68,20 | 66,92 | 67,71 | -0,01% | 678.497,00 |
| 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 |