39,410€
-0,08%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 39,41 | 40,05 | 39,24 | 39,44 | 0,77% | - |
| 24.11.2025 | 39,53 | 39,67 | 39,10 | 39,14 | -1,81% | - |
| 21.11.2025 | 38,49 | 39,99 | 38,38 | 39,86 | 3,34% | - |
| 20.11.2025 | 38,57 | 38,61 | 38,44 | 38,57 | 0,26% | - |
| 19.11.2025 | 38,83 | 39,58 | 38,28 | 38,47 | -1,61% | - |
| 18.11.2025 | 39,22 | 39,75 | 39,08 | 39,10 | -0,53% | - |
| 17.11.2025 | 39,52 | 39,86 | 39,29 | 39,31 | -0,43% | - |
| 14.11.2025 | 39,35 | 39,82 | 39,08 | 39,48 | 0,51% | - |
| 13.11.2025 | 39,28 | 39,49 | 38,86 | 39,28 | 0,41% | - |
| 12.11.2025 | 40,09 | 40,17 | 39,12 | 39,12 | -1,41% | - |
| 11.11.2025 | 39,61 | 40,30 | 39,44 | 39,68 | 0,46% | - |
| 10.11.2025 | 40,13 | 40,25 | 39,41 | 39,50 | -2,20% | - |
| 07.11.2025 | 40,18 | 40,60 | 39,78 | 40,39 | 1,33% | - |
| 06.11.2025 | 40,42 | 41,03 | 39,86 | 39,86 | -1,34% | - |
| 05.11.2025 | 40,94 | 41,65 | 40,40 | 40,40 | -0,27% | - |
| 04.11.2025 | 39,03 | 40,64 | 38,85 | 40,51 | 5,33% | - |
| 03.11.2025 | 38,44 | 39,07 | 37,45 | 38,46 | 0,31% | - |
| 31.10.2025 | 39,07 | 39,49 | 38,19 | 38,34 | -1,46% | - |
| 30.10.2025 | 40,85 | 41,15 | 38,82 | 38,91 | -6,20% | - |
| 29.10.2025 | 42,44 | 42,48 | 41,42 | 41,48 | -1,33% | - |
| 28.10.2025 | 42,59 | 42,79 | 41,70 | 42,04 | -1,18% | - |
| 27.10.2025 | 42,65 | 42,99 | 41,52 | 42,54 | 0,05% | - |
| 24.10.2025 | 42,96 | 43,28 | 42,42 | 42,52 | -0,09% | 10,00 |
| 23.10.2025 | 42,90 | 43,20 | 42,24 | 42,56 | -0,40% | - |
| 22.10.2025 | 42,67 | 42,75 | 42,66 | 42,73 | 0,23% | - |
| 21.10.2025 | 42,72 | 42,80 | 41,90 | 42,63 | 0,02% | - |
| 20.10.2025 | 41,62 | 42,67 | 41,45 | 42,62 | 3,05% | - |
| 17.10.2025 | 41,27 | 41,76 | 41,27 | 41,36 | 0,22% | - |
| 16.10.2025 | 41,22 | 41,69 | 41,13 | 41,27 | 0,81% | - |
| 15.10.2025 | 40,24 | 41,39 | 40,12 | 40,94 | 2,61% | - |
| 14.10.2025 | 39,96 | 40,84 | 39,90 | 39,90 | 0,66% | - |
| 13.10.2025 | 40,68 | 40,99 | 39,64 | 39,64 | -1,88% | - |
| 10.10.2025 | 40,40 | 40,79 | 40,26 | 40,40 | 0,00% | - |
| 09.10.2025 | 40,20 | 40,82 | 40,08 | 40,40 | 2,23% | - |
| 08.10.2025 | 39,89 | 40,28 | 39,52 | 39,52 | 0,61% | - |
| 07.10.2025 | 38,94 | 39,82 | 38,94 | 39,28 | 2,61% | - |
| 06.10.2025 | 38,75 | 38,95 | 38,28 | 38,28 | 0,05% | - |
| 03.10.2025 | 38,06 | 38,88 | 37,98 | 38,26 | 1,97% | - |
| 02.10.2025 | 37,94 | 38,15 | 37,52 | 37,52 | -0,79% | - |
| 01.10.2025 | 39,06 | 39,20 | 37,82 | 37,82 | -2,90% | - |
| 30.09.2025 | 38,69 | 39,04 | 38,60 | 38,95 | 1,49% | - |
| 29.09.2025 | 38,98 | 39,07 | 38,38 | 38,38 | -0,67% | - |
| 26.09.2025 | 38,80 | 39,21 | 38,55 | 38,64 | -1,00% | - |
| 25.09.2025 | 39,01 | 39,05 | 38,98 | 39,03 | 1,27% | - |
| 24.09.2025 | 38,74 | 39,18 | 38,54 | 38,54 | 0,47% | - |
| 23.09.2025 | 38,50 | 38,73 | 38,12 | 38,36 | 0,52% | - |
| 22.09.2025 | 38,72 | 38,92 | 38,16 | 38,16 | -1,22% | - |
| 19.09.2025 | 38,75 | 39,08 | 38,56 | 38,63 | -0,13% | - |
| 18.09.2025 | 38,36 | 38,69 | 38,19 | 38,68 | 0,42% | - |
| 17.09.2025 | 37,97 | 38,74 | 37,96 | 38,52 | 1,50% | 10,00 |
| 16.09.2025 | 38,36 | 38,45 | 37,85 | 37,95 | -0,45% | - |
| 15.09.2025 | 39,45 | 39,50 | 38,12 | 38,12 | -3,83% | - |
| 12.09.2025 | 39,55 | 39,65 | 39,10 | 39,64 | 1,59% | - |
| 11.09.2025 | 39,08 | 39,56 | 38,73 | 39,02 | -1,27% | - |
| 10.09.2025 | 39,55 | 39,55 | 39,52 | 39,52 | 0,71% | - |
| 09.09.2025 | 39,36 | 39,67 | 39,20 | 39,24 | 0,41% | - |
| 08.09.2025 | 40,21 | 40,21 | 39,08 | 39,08 | -1,71% | - |
| 05.09.2025 | 39,98 | 40,23 | 39,74 | 39,76 | -0,75% | - |
| 04.09.2025 | 39,87 | 40,25 | 39,76 | 40,06 | 1,11% | - |
| 03.09.2025 | 39,57 | 40,05 | 39,47 | 39,62 | 1,07% | - |
| 02.09.2025 | 40,14 | 40,46 | 39,20 | 39,20 | -0,86% | - |
| 01.09.2025 | 40,08 | 40,14 | 39,54 | 39,54 | -1,40% | - |
| 29.08.2025 | 40,19 | 40,51 | 39,91 | 40,10 | -0,12% | - |
| 28.08.2025 | 40,52 | 40,55 | 40,04 | 40,15 | -0,07% | - |
| 27.08.2025 | 40,24 | 40,71 | 40,18 | 40,18 | -0,05% | - |
| 26.08.2025 | 40,20 | 40,31 | 39,83 | 40,20 | -0,07% | - |
| 25.08.2025 | 40,67 | 40,73 | 40,15 | 40,23 | -0,91% | - |
| 22.08.2025 | 40,38 | 40,93 | 40,26 | 40,60 | 0,72% | - |
| 21.08.2025 | 40,10 | 40,51 | 40,02 | 40,31 | 0,67% | - |
| 20.08.2025 | 40,47 | 40,94 | 40,04 | 40,04 | -0,96% | - |
| 19.08.2025 | 39,54 | 40,43 | 39,40 | 40,43 | 2,33% | - |
| 18.08.2025 | 39,73 | 40,14 | 39,50 | 39,51 | -0,58% | - |
| 15.08.2025 | 39,72 | 39,85 | 39,36 | 39,74 | -0,10% | - |
| 14.08.2025 | 40,05 | 40,23 | 39,73 | 39,78 | -0,55% | - |
| 13.08.2025 | 40,01 | 40,44 | 39,79 | 40,00 | -0,17% | - |
| 12.08.2025 | 40,22 | 40,36 | 39,56 | 40,07 | -0,42% | - |
| 11.08.2025 | 40,10 | 40,38 | 39,94 | 40,24 | 0,10% | - |
| 08.08.2025 | 40,25 | 40,56 | 40,04 | 40,20 | 0,00% | - |
| 07.08.2025 | 39,60 | 40,51 | 39,52 | 40,20 | 1,28% | - |
| 06.08.2025 | 40,06 | 40,35 | 39,68 | 39,69 | -1,07% | - |
| 05.08.2025 | 40,72 | 40,78 | 40,04 | 40,12 | -1,30% | - |
| 04.08.2025 | 40,19 | 40,94 | 39,95 | 40,65 | 1,12% | - |
| 01.08.2025 | 39,78 | 40,63 | 39,31 | 40,20 | 1,03% | - |
| 31.07.2025 | 39,21 | 40,18 | 38,95 | 39,79 | 1,35% | - |
| 30.07.2025 | 38,98 | 39,61 | 38,94 | 39,26 | 0,67% | - |
| 29.07.2025 | 38,28 | 39,02 | 38,26 | 39,00 | 1,91% | - |
| 28.07.2025 | 38,21 | 38,56 | 37,76 | 38,27 | 0,13% | - |
| 25.07.2025 | 38,34 | 38,56 | 38,00 | 38,22 | -0,31% | 600,00 |
| 24.07.2025 | 38,34 | 38,58 | 38,16 | 38,34 | -0,03% | - |
| 23.07.2025 | 38,86 | 39,19 | 38,21 | 38,35 | -1,03% | - |
| 22.07.2025 | 38,74 | 39,59 | 38,65 | 38,75 | 0,05% | - |
| 21.07.2025 | 38,79 | 38,94 | 38,50 | 38,73 | -0,23% | - |
| 18.07.2025 | 39,06 | 39,45 | 38,80 | 38,82 | -0,92% | - |
| 17.07.2025 | 39,33 | 39,81 | 39,04 | 39,18 | -0,15% | - |
| 16.07.2025 | 39,15 | 39,91 | 38,95 | 39,24 | 0,05% | - |
| 15.07.2025 | 39,97 | 40,04 | 39,22 | 39,22 | -1,97% | - |
| 14.07.2025 | 39,34 | 40,18 | 39,25 | 40,01 | 2,07% | - |
| 11.07.2025 | 39,67 | 39,68 | 38,94 | 39,20 | -1,01% | - |
| 10.07.2025 | 39,44 | 40,10 | 39,19 | 39,60 | 0,13% | 10,00 |
| 09.07.2025 | 38,80 | 39,58 | 38,51 | 39,55 | 2,01% | - |