55,000$
0,60%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 55,11 | 55,70 | 54,72 | 55,46 | 1,45% | 860.229,00 |
| 29.10.2026 | 54,68 | 55,00 | 54,17 | 54,67 | -0,09% | 632.884,00 |
| 28.10.2026 | 54,38 | 55,06 | 53,76 | 54,72 | 1,13% | 935.939,00 |
| 27.10.2026 | 54,54 | 55,16 | 53,76 | 54,11 | -1,17% | 663.411,00 |
| 26.10.2026 | 54,07 | 55,06 | 53,86 | 54,75 | 0,40% | 701.626,00 |
| 23.10.2026 | 53,23 | 55,16 | 53,23 | 54,53 | 2,96% | 864.750,00 |
| 22.10.2026 | 53,89 | 54,04 | 51,84 | 52,96 | -1,08% | 787.654,00 |
| 21.10.2026 | 53,93 | 54,37 | 53,03 | 53,54 | -1,35% | 894.351,00 |
| 20.10.2026 | 55,16 | 55,53 | 53,96 | 54,27 | -0,20% | 766.554,00 |
| 19.10.2026 | 54,26 | 54,99 | 53,95 | 54,38 | 0,09% | 1.109.009,00 |
| 16.10.2026 | 53,42 | 54,66 | 52,90 | 54,33 | 2,22% | 1.176.621,00 |
| 15.10.2026 | 54,16 | 54,16 | 52,51 | 53,15 | -1,63% | 863.693,00 |
| 14.10.2026 | 54,18 | 54,77 | 53,30 | 54,03 | -0,35% | 1.086.699,00 |
| 13.10.2026 | 53,71 | 54,42 | 53,18 | 54,22 | 1,31% | 471.844,00 |
| 12.10.2026 | 53,75 | 54,18 | 53,25 | 53,52 | 1,06% | 452.202,00 |
| 09.10.2026 | 52,72 | 53,49 | 48,74 | 52,96 | -0,17% | 686.881,00 |
| 08.10.2026 | 52,89 | 53,21 | 52,51 | 53,05 | 1,90% | 911.557,00 |
| 07.10.2026 | 52,59 | 53,27 | 51,32 | 52,06 | -0,78% | 578.209,00 |
| 06.10.2026 | 52,76 | 53,29 | 52,33 | 52,47 | -1,02% | 600.874,00 |
| 05.10.2026 | 52,30 | 53,69 | 51,55 | 53,01 | 1,11% | 736.125,00 |
| 02.10.2026 | 51,24 | 52,67 | 51,24 | 52,43 | 1,49% | 726.446,00 |
| 01.10.2026 | 50,78 | 52,09 | 50,26 | 51,66 | 1,69% | 876.573,00 |
| 30.09.2026 | 51,44 | 52,06 | 50,77 | 50,80 | -0,57% | 1.062.438,00 |
| 29.09.2026 | 51,16 | 51,71 | 50,82 | 51,09 | -1,45% | 680.546,00 |
| 28.09.2026 | 52,89 | 53,18 | 51,68 | 51,84 | -1,28% | 609.363,00 |
| 25.09.2026 | 51,64 | 52,77 | 51,28 | 52,51 | 0,15% | 935.907,00 |
| 24.09.2026 | 52,81 | 53,27 | 51,99 | 52,43 | 0,63% | 1.052.143,00 |
| 23.09.2026 | 52,51 | 53,09 | 51,99 | 52,10 | 0,13% | 682.804,00 |
| 22.09.2026 | 52,11 | 53,69 | 51,79 | 52,03 | -1,38% | 998.432,00 |
| 21.09.2026 | 53,57 | 53,80 | 52,54 | 52,76 | -2,42% | 721.787,00 |
| 18.09.2026 | 54,33 | 55,41 | 54,00 | 54,07 | -0,64% | 1.847.449,00 |
| 17.09.2026 | 53,74 | 55,05 | 53,23 | 54,42 | -0,09% | 877.468,00 |
| 16.09.2026 | 56,82 | 57,01 | 54,07 | 54,47 | -5,50% | 1.133.862,00 |
| 15.09.2026 | 56,50 | 58,01 | 56,45 | 57,64 | 3,32% | 863.126,00 |
| 14.09.2026 | 57,32 | 57,69 | 55,60 | 55,79 | -1,69% | 1.031.484,00 |
| 11.09.2026 | 56,31 | 57,11 | 55,73 | 56,75 | 0,89% | 935.561,00 |
| 10.09.2026 | 57,56 | 57,56 | 55,65 | 56,25 | -0,79% | 1.112.304,00 |
| 09.09.2026 | 56,25 | 57,28 | 55,46 | 56,70 | 2,03% | 902.877,00 |
| 08.09.2026 | 55,30 | 56,07 | 55,02 | 55,57 | 2,49% | 1.166.790,00 |
| 04.09.2026 | 53,00 | 54,52 | 52,18 | 54,22 | 1,50% | 1.042.663,00 |
| 03.09.2026 | 53,53 | 53,93 | 53,00 | 53,42 | -0,28% | 860.231,00 |
| 02.09.2026 | 53,36 | 54,21 | 53,36 | 53,57 | -0,58% | 603.456,00 |
| 01.09.2026 | 53,65 | 53,93 | 53,15 | 53,88 | 1,60% | 709.399,00 |
| 31.08.2026 | 53,16 | 53,56 | 52,20 | 53,03 | 1,53% | 553.098,00 |
| 28.08.2026 | 53,02 | 53,40 | 52,07 | 52,23 | -1,34% | 409.469,00 |
| 27.08.2026 | 52,48 | 53,40 | 51,77 | 52,94 | 0,76% | 463.201,00 |
| 26.08.2026 | 51,13 | 52,73 | 51,02 | 52,54 | 1,68% | 844.251,00 |
| 25.08.2026 | 51,40 | 52,53 | 51,39 | 51,67 | -1,30% | 736.229,00 |
| 24.08.2026 | 52,83 | 53,06 | 51,71 | 52,35 | -1,67% | 931.654,00 |
| 21.08.2026 | 53,69 | 54,18 | 53,22 | 53,24 | -0,32% | 1.152.702,00 |
| 20.08.2026 | 54,99 | 55,16 | 52,65 | 53,41 | -0,71% | 1.049.849,00 |
| 19.08.2026 | 53,63 | 54,26 | 53,51 | 53,79 | 1,22% | 850.386,00 |
| 18.08.2026 | 54,27 | 54,44 | 52,83 | 53,14 | -0,73% | 790.729,00 |
| 17.08.2026 | 53,21 | 53,62 | 52,53 | 53,53 | 0,41% | 988.530,00 |
| 14.08.2026 | 53,34 | 54,06 | 53,02 | 53,31 | 1,06% | 585.507,00 |
| 13.08.2026 | 52,65 | 53,35 | 52,27 | 52,75 | -1,35% | 549.052,00 |
| 12.08.2026 | 53,80 | 54,57 | 53,28 | 53,47 | -1,22% | 628.685,00 |
| 11.08.2026 | 53,84 | 55,17 | 53,84 | 54,13 | 0,71% | 950.793,00 |
| 10.08.2026 | 51,24 | 54,82 | 51,24 | 53,75 | 3,21% | 1.765.015,00 |
| 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 |