41,500€
0,73%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 41,30 | 41,60 | 41,30 | 41,60 | 0,97% | - |
| 20.10.2026 | 40,50 | 41,60 | 40,50 | 41,20 | 1,48% | 257,00 |
| 19.10.2026 | 41,00 | 41,80 | 40,40 | 40,60 | -1,46% | 14,00 |
| 16.10.2026 | 41,10 | 41,50 | 40,80 | 41,20 | 0,00% | - |
| 15.10.2026 | 41,20 | 41,40 | 40,80 | 41,20 | 0,49% | - |
| 14.10.2026 | 41,10 | 41,70 | 40,80 | 41,00 | 0,00% | - |
| 13.10.2026 | 41,20 | 41,70 | 40,80 | 41,00 | -0,49% | 280,00 |
| 12.10.2026 | 41,10 | 41,30 | 40,80 | 41,20 | 0,49% | 114,00 |
| 09.10.2026 | 40,50 | 41,20 | 40,50 | 41,00 | 0,49% | 238,00 |
| 08.10.2026 | 40,50 | 41,00 | 39,90 | 40,80 | 0,49% | 56,00 |
| 07.10.2026 | 40,40 | 41,60 | 40,00 | 40,60 | 0,50% | 1.515,00 |
| 06.10.2026 | 41,00 | 41,20 | 40,20 | 40,40 | -1,46% | 15,00 |
| 05.10.2026 | 41,00 | 41,30 | 40,30 | 41,00 | 0,00% | 374,00 |
| 02.10.2026 | 40,00 | 41,00 | 39,70 | 41,00 | 1,99% | - |
| 01.10.2026 | 40,80 | 41,30 | 39,80 | 40,20 | -1,95% | 408,00 |
| 30.09.2026 | 40,50 | 41,00 | 40,20 | 41,00 | 0,99% | 81,00 |
| 29.09.2026 | 40,00 | 40,60 | 40,00 | 40,60 | 1,50% | 13,00 |
| 28.09.2026 | 40,60 | 40,70 | 39,80 | 40,00 | -1,48% | 35,00 |
| 25.09.2026 | 40,50 | 40,70 | 40,00 | 40,60 | 0,00% | - |
| 24.09.2026 | 40,40 | 41,10 | 40,10 | 40,60 | 0,25% | - |
| 23.09.2026 | 41,50 | 41,60 | 40,40 | 40,50 | -1,94% | 260,00 |
| 22.09.2026 | 41,40 | 41,60 | 40,90 | 41,30 | 0,00% | 52,00 |
| 21.09.2026 | 41,40 | 41,90 | 41,10 | 41,30 | 0,00% | 15,00 |
| 18.09.2026 | 41,60 | 42,10 | 41,10 | 41,30 | -1,43% | 14,00 |
| 17.09.2026 | 41,90 | 42,30 | 41,40 | 41,90 | -0,48% | - |
| 16.09.2026 | 41,50 | 42,10 | 41,20 | 42,10 | 1,45% | - |
| 15.09.2026 | 41,70 | 42,00 | 41,30 | 41,50 | -0,95% | - |
| 14.09.2026 | 41,80 | 42,20 | 41,40 | 41,90 | 0,48% | - |
| 11.09.2026 | 42,20 | 42,70 | 41,40 | 41,70 | -0,95% | 16,00 |
| 10.09.2026 | 42,20 | 42,80 | 41,90 | 42,10 | -0,94% | 30,00 |
| 09.09.2026 | 42,90 | 43,10 | 42,40 | 42,50 | -1,39% | 14,00 |
| 08.09.2026 | 43,20 | 43,80 | 42,60 | 43,10 | 0,00% | 14,00 |
| 07.09.2026 | 43,00 | 43,10 | 43,00 | 43,10 | -0,46% | 15,00 |
| 04.09.2026 | 43,40 | 43,80 | 42,90 | 43,30 | -0,92% | - |
| 03.09.2026 | 43,30 | 43,80 | 43,00 | 43,70 | 0,46% | 14,00 |
| 02.09.2026 | 43,00 | 43,60 | 42,70 | 43,50 | 0,93% | 56,00 |
| 01.09.2026 | 43,20 | 43,40 | 42,60 | 43,10 | -0,46% | - |
| 31.08.2026 | 43,60 | 44,00 | 42,80 | 43,30 | -0,92% | - |
| 28.08.2026 | 43,10 | 43,80 | 43,00 | 43,70 | 0,92% | 90,00 |
| 27.08.2026 | 43,20 | 43,40 | 42,40 | 43,30 | 0,00% | 16,00 |
| 26.08.2026 | 43,40 | 43,50 | 43,00 | 43,30 | -0,46% | 15,00 |
| 25.08.2026 | 43,70 | 43,90 | 43,00 | 43,50 | -0,46% | - |
| 24.08.2026 | 42,40 | 43,80 | 42,30 | 43,70 | 2,34% | 220,00 |
| 21.08.2026 | 42,80 | 43,30 | 42,20 | 42,70 | -0,93% | 148,00 |
| 20.08.2026 | 42,80 | 43,10 | 42,40 | 43,10 | 3,11% | - |
| 19.08.2026 | 43,00 | 43,30 | 41,80 | 41,80 | 13,52% | - |
| 05.05.2026 | 36,86 | 37,10 | 36,56 | 36,82 | -0,22% | - |
| 04.05.2026 | 36,12 | 37,15 | 35,87 | 36,90 | 2,32% | 15,00 |
| 30.04.2026 | 38,80 | 39,10 | 35,76 | 36,07 | -7,35% | 212,00 |
| 29.04.2026 | 39,79 | 39,94 | 38,85 | 38,93 | -1,95% | - |
| 28.04.2026 | 39,66 | 40,60 | 39,46 | 39,70 | 0,01% | 774,00 |
| 27.04.2026 | 39,55 | 40,17 | 39,30 | 39,70 | 0,43% | 828,00 |
| 24.04.2026 | 40,68 | 40,81 | 39,44 | 39,53 | -2,84% | 23,00 |
| 23.04.2026 | 39,74 | 41,04 | 39,54 | 40,68 | 2,47% | - |
| 22.04.2026 | 39,34 | 40,02 | 39,31 | 39,70 | 1,03% | 58,00 |
| 21.04.2026 | 39,79 | 40,08 | 39,29 | 39,30 | -1,02% | 15,00 |
| 20.04.2026 | 38,20 | 40,12 | 37,85 | 39,70 | 3,73% | 1.090,00 |
| 17.04.2026 | 38,03 | 38,33 | 37,22 | 38,28 | 0,42% | 297,00 |
| 16.04.2026 | 37,85 | 38,12 | 37,62 | 38,12 | 0,50% | - |
| 15.04.2026 | 38,28 | 38,33 | 37,52 | 37,93 | -0,98% | 37,00 |
| 14.04.2026 | 38,34 | 38,42 | 37,66 | 38,30 | 0,00% | 215,00 |
| 13.04.2026 | 40,17 | 40,21 | 37,94 | 38,30 | -4,49% | 121,00 |
| 10.04.2026 | 40,27 | 40,36 | 39,94 | 40,10 | -0,49% | 365,00 |
| 09.04.2026 | 39,25 | 40,30 | 38,90 | 40,30 | 2,54% | 270,00 |
| 08.04.2026 | 39,80 | 39,90 | 38,41 | 39,30 | -1,01% | 195,00 |
| 07.04.2026 | 39,50 | 40,10 | 39,30 | 39,70 | -0,95% | 30,00 |
| 02.04.2026 | 39,40 | 40,09 | 39,09 | 40,08 | 2,01% | - |
| 01.04.2026 | 39,21 | 39,50 | 38,64 | 39,29 | 0,13% | - |
| 31.03.2026 | 40,17 | 40,61 | 39,06 | 39,24 | -2,34% | 52,00 |
| 30.03.2026 | 39,10 | 40,28 | 38,96 | 40,18 | 2,78% | 66,00 |
| 27.03.2026 | 39,08 | 39,48 | 38,79 | 39,10 | 0,08% | 14,00 |
| 26.03.2026 | 37,99 | 39,13 | 37,97 | 39,07 | 2,78% | 65,00 |
| 25.03.2026 | 38,17 | 38,50 | 37,66 | 38,01 | -0,30% | - |
| 24.03.2026 | 38,32 | 39,03 | 38,04 | 38,12 | -0,38% | 155,00 |
| 23.03.2026 | 38,00 | 38,82 | 37,66 | 38,27 | 0,76% | 70,00 |
| 20.03.2026 | 38,29 | 38,55 | 37,86 | 37,98 | -0,56% | 87,00 |
| 19.03.2026 | 37,73 | 38,31 | 37,32 | 38,20 | 1,25% | - |
| 18.03.2026 | 38,40 | 38,52 | 37,57 | 37,73 | -1,92% | 87,00 |
| 17.03.2026 | 39,21 | 39,29 | 38,20 | 38,47 | -1,69% | 150,00 |
| 16.03.2026 | 39,54 | 39,77 | 38,91 | 39,13 | -1,21% | 15,00 |
| 13.03.2026 | 38,66 | 39,62 | 38,51 | 39,60 | 2,74% | - |
| 12.03.2026 | 38,17 | 39,32 | 37,87 | 38,55 | 1,20% | 480,00 |
| 11.03.2026 | 37,79 | 38,12 | 36,96 | 38,09 | 0,63% | 530,00 |
| 10.03.2026 | 39,22 | 39,50 | 37,76 | 37,85 | -3,51% | 685,00 |
| 09.03.2026 | 39,14 | 39,48 | 38,71 | 39,23 | -0,02% | - |
| 06.03.2026 | 39,44 | 39,65 | 38,56 | 39,24 | -0,52% | 45,00 |
| 05.03.2026 | 40,47 | 40,56 | 39,44 | 39,44 | -2,32% | 674,00 |
| 04.03.2026 | 40,08 | 40,68 | 39,86 | 40,38 | -0,14% | 249,00 |
| 03.03.2026 | 38,88 | 40,56 | 38,38 | 40,43 | 4,19% | 76,00 |
| 02.03.2026 | 38,32 | 38,84 | 37,89 | 38,81 | 1,78% | 505,00 |
| 27.02.2026 | 37,79 | 38,60 | 37,61 | 38,13 | 0,95% | - |
| 26.02.2026 | 39,44 | 39,66 | 37,74 | 37,77 | -4,31% | 322,00 |
| 25.02.2026 | 39,27 | 39,59 | 38,55 | 39,47 | 0,26% | 465,00 |
| 24.02.2026 | 39,44 | 39,78 | 39,27 | 39,37 | -0,07% | 15,00 |
| 23.02.2026 | 38,65 | 39,40 | 38,57 | 39,40 | 1,59% | 15,00 |
| 20.02.2026 | 39,29 | 39,66 | 38,65 | 38,78 | -1,20% | - |
| 19.02.2026 | 38,78 | 39,47 | 38,62 | 39,25 | 1,08% | 432,00 |
| 18.02.2026 | 39,27 | 39,57 | 38,82 | 38,83 | -0,96% | 52,00 |
| 17.02.2026 | 39,32 | 39,73 | 39,09 | 39,21 | -0,18% | 576,00 |
| 16.02.2026 | 39,25 | 39,30 | 39,22 | 39,28 | 0,13% | 14,00 |