44,310€
-1,58%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,34 | 44,60 | 44,08 | 44,53 | 0,29% | - |
| 18.12.2024 | 45,65 | 45,93 | 44,40 | 44,40 | -2,82% | - |
| 17.12.2024 | 46,01 | 46,40 | 45,56 | 45,69 | -0,74% | - |
| 16.12.2024 | 46,19 | 46,51 | 45,91 | 46,03 | -0,37% | - |
| 13.12.2024 | 46,25 | 46,32 | 45,74 | 46,20 | -0,04% | - |
| 12.12.2024 | 46,44 | 46,64 | 46,05 | 46,22 | -0,79% | - |
| 11.12.2024 | 46,22 | 46,80 | 46,22 | 46,59 | 0,82% | - |
| 10.12.2024 | 45,72 | 46,26 | 45,16 | 46,21 | 0,96% | - |
| 09.12.2024 | 45,56 | 46,60 | 45,56 | 45,77 | -0,65% | - |
| 06.12.2024 | 46,42 | 46,66 | 45,95 | 46,07 | -0,78% | - |
| 05.12.2024 | 46,06 | 47,01 | 45,81 | 46,43 | 0,65% | - |
| 04.12.2024 | 47,15 | 47,44 | 45,80 | 46,13 | -2,29% | - |
| 03.12.2024 | 48,16 | 48,28 | 47,21 | 47,21 | -1,87% | - |
| 02.12.2024 | 48,60 | 48,90 | 48,03 | 48,11 | -2,80% | - |
| 29.11.2024 | 48,59 | 49,54 | 47,24 | 49,50 | 1,57% | - |
| 28.11.2024 | 48,61 | 48,77 | 48,55 | 48,73 | 0,60% | 228,00 |
| 27.11.2024 | 48,65 | 48,90 | 48,16 | 48,44 | -0,31% | - |
| 26.11.2024 | 49,55 | 49,68 | 48,47 | 48,59 | -2,08% | - |
| 25.11.2024 | 49,55 | 49,81 | 49,15 | 49,62 | 0,04% | - |
| 22.11.2024 | 49,10 | 50,11 | 48,96 | 49,60 | 1,16% | - |
| 21.11.2024 | 48,41 | 49,12 | 48,36 | 49,03 | 1,13% | - |
| 20.11.2024 | 48,68 | 49,12 | 48,21 | 48,48 | -0,16% | - |
| 19.11.2024 | 48,04 | 48,58 | 47,65 | 48,56 | 1,21% | - |
| 18.11.2024 | 48,43 | 48,60 | 47,98 | 47,98 | -0,91% | - |
| 15.11.2024 | 47,37 | 48,61 | 47,25 | 48,42 | 1,55% | - |
| 14.11.2024 | 47,72 | 48,21 | 47,52 | 47,68 | -0,02% | - |
| 13.11.2024 | 47,77 | 48,45 | 47,66 | 47,69 | -0,33% | - |
| 12.11.2024 | 48,72 | 49,01 | 47,78 | 47,85 | -1,77% | - |
| 11.11.2024 | 48,82 | 49,38 | 48,69 | 48,71 | 0,21% | - |
| 08.11.2024 | 47,88 | 48,95 | 47,77 | 48,61 | 1,84% | - |
| 07.11.2024 | 48,75 | 48,83 | 47,43 | 47,73 | -2,19% | - |
| 06.11.2024 | 48,41 | 49,37 | 47,76 | 48,80 | 4,34% | - |
| 05.11.2024 | 45,67 | 46,77 | 45,44 | 46,77 | 2,36% | - |
| 04.11.2024 | 45,99 | 46,06 | 45,25 | 45,69 | -1,51% | - |
| 01.11.2024 | 47,72 | 48,02 | 46,27 | 46,39 | -2,62% | - |
| 31.10.2024 | 47,26 | 49,40 | 46,49 | 47,64 | -2,70% | - |
| 30.10.2024 | 47,42 | 48,96 | 46,99 | 48,96 | -0,37% | - |
| 29.10.2024 | 47,77 | 49,15 | 47,16 | 49,14 | -0,02% | - |
| 28.10.2024 | 47,94 | 49,16 | 47,45 | 49,15 | 2,87% | - |
| 25.10.2024 | 48,21 | 48,46 | 47,77 | 47,78 | -0,79% | - |
| 24.10.2024 | 49,13 | 49,27 | 47,82 | 48,16 | -1,83% | - |
| 23.10.2024 | 48,88 | 49,46 | 48,85 | 49,06 | 0,25% | - |
| 22.10.2024 | 49,17 | 49,31 | 48,65 | 48,94 | -0,83% | - |
| 21.10.2024 | 49,43 | 49,87 | 48,93 | 49,35 | -0,12% | - |
| 18.10.2024 | 49,47 | 49,66 | 49,16 | 49,41 | -0,24% | - |
| 17.10.2024 | 50,33 | 50,67 | 49,51 | 49,53 | -1,57% | - |
| 16.10.2024 | 49,46 | 50,40 | 49,38 | 50,32 | 1,86% | - |
| 15.10.2024 | 48,89 | 50,15 | 48,56 | 49,40 | 1,19% | - |
| 14.10.2024 | 47,92 | 49,51 | 47,87 | 48,82 | 1,88% | - |
| 11.10.2024 | 47,02 | 47,94 | 46,91 | 47,92 | 2,02% | - |
| 10.10.2024 | 47,45 | 47,48 | 46,96 | 46,97 | -1,01% | - |
| 09.10.2024 | 47,13 | 47,79 | 47,01 | 47,45 | 0,66% | - |
| 08.10.2024 | 47,18 | 47,50 | 47,10 | 47,14 | -0,21% | - |
| 07.10.2024 | 48,38 | 48,39 | 47,15 | 47,24 | -2,30% | - |
| 04.10.2024 | 47,95 | 48,50 | 47,78 | 48,35 | 0,75% | - |
| 03.10.2024 | 48,59 | 48,75 | 47,98 | 47,99 | -1,19% | 318,00 |
| 02.10.2024 | 48,45 | 48,99 | 48,24 | 48,57 | 0,06% | - |
| 01.10.2024 | 48,64 | 49,09 | 48,51 | 48,54 | -0,29% | - |
| 30.09.2024 | 47,89 | 48,68 | 47,56 | 48,68 | 1,76% | - |
| 27.09.2024 | 47,13 | 48,03 | 47,08 | 47,84 | 1,59% | - |
| 26.09.2024 | 47,32 | 47,76 | 47,07 | 47,09 | -0,42% | - |
| 25.09.2024 | 47,39 | 47,73 | 47,02 | 47,29 | -0,59% | - |
| 24.09.2024 | 48,49 | 48,59 | 47,46 | 47,57 | -1,80% | 800,00 |
| 23.09.2024 | 48,46 | 48,93 | 48,42 | 48,44 | 0,64% | - |
| 20.09.2024 | 48,71 | 48,89 | 48,10 | 48,13 | -1,15% | - |
| 19.09.2024 | 49,26 | 49,57 | 48,25 | 48,69 | -0,69% | - |
| 18.09.2024 | 49,57 | 49,61 | 48,81 | 49,03 | -0,93% | - |
| 17.09.2024 | 49,87 | 50,60 | 49,28 | 49,49 | -0,75% | - |
| 16.09.2024 | 49,66 | 49,91 | 49,45 | 49,87 | 0,55% | - |
| 13.09.2024 | 48,21 | 49,61 | 48,19 | 49,59 | 2,86% | - |
| 12.09.2024 | 48,39 | 48,59 | 48,06 | 48,21 | -0,39% | - |
| 11.09.2024 | 49,59 | 49,97 | 48,22 | 48,40 | -2,94% | - |
| 10.09.2024 | 49,12 | 50,05 | 49,10 | 49,87 | 1,21% | - |
| 09.09.2024 | 49,03 | 49,30 | 48,46 | 49,27 | 0,67% | - |
| 06.09.2024 | 49,46 | 49,91 | 48,93 | 48,94 | -1,15% | - |
| 05.09.2024 | 49,62 | 50,06 | 49,48 | 49,51 | -0,53% | - |
| 04.09.2024 | 49,67 | 50,12 | 49,54 | 49,78 | -0,07% | 600,00 |
| 03.09.2024 | 50,00 | 50,12 | 49,62 | 49,81 | -0,33% | - |
| 02.09.2024 | 50,07 | 50,07 | 49,86 | 49,98 | -0,25% | - |
| 30.08.2024 | 49,78 | 50,14 | 49,60 | 50,10 | 1,50% | - |
| 29.08.2024 | 49,26 | 49,81 | 49,02 | 49,36 | 0,22% | - |
| 28.08.2024 | 48,26 | 49,44 | 48,12 | 49,25 | 2,52% | - |
| 27.08.2024 | 48,21 | 48,29 | 47,83 | 48,04 | -0,39% | 3.000,00 |
| 26.08.2024 | 47,93 | 48,42 | 47,88 | 48,23 | 0,88% | - |
| 23.08.2024 | 48,74 | 48,95 | 47,42 | 47,81 | -1,89% | - |
| 22.08.2024 | 48,67 | 48,88 | 48,49 | 48,73 | 0,21% | - |
| 21.08.2024 | 49,11 | 49,23 | 48,63 | 48,63 | -0,76% | - |
| 20.08.2024 | 49,53 | 49,67 | 48,80 | 49,00 | -0,91% | - |
| 19.08.2024 | 49,14 | 49,57 | 48,92 | 49,45 | 0,45% | - |
| 16.08.2024 | 49,06 | 49,28 | 48,71 | 49,23 | 0,55% | - |
| 15.08.2024 | 48,33 | 49,30 | 48,16 | 48,96 | 1,45% | - |
| 14.08.2024 | 47,92 | 48,43 | 47,27 | 48,26 | 0,73% | - |
| 13.08.2024 | 47,90 | 48,36 | 47,72 | 47,91 | 0,08% | - |
| 12.08.2024 | 48,37 | 48,40 | 47,22 | 47,87 | -1,10% | - |
| 09.08.2024 | 48,75 | 48,99 | 47,66 | 48,40 | -0,72% | - |
| 08.08.2024 | 49,04 | 49,69 | 48,68 | 48,75 | -0,77% | - |
| 07.08.2024 | 48,82 | 49,33 | 48,33 | 49,13 | 1,34% | - |
| 06.08.2024 | 48,92 | 49,38 | 48,39 | 48,48 | 0,33% | - |
| 05.08.2024 | 49,22 | 49,73 | 47,89 | 48,32 | -4,32% | - |
| 02.08.2024 | 49,66 | 50,50 | 48,20 | 50,50 | 1,22% | 30,00 |