40,040€
2,46%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2025 | 38,79 | 38,95 | 38,39 | 38,77 | -0,13% | - |
| 07.07.2025 | 38,90 | 39,27 | 38,65 | 38,82 | -0,13% | - |
| 04.07.2025 | 38,86 | 38,92 | 38,84 | 38,87 | -0,23% | - |
| 03.07.2025 | 39,22 | 39,54 | 38,72 | 38,96 | -0,76% | - |
| 02.07.2025 | 39,45 | 39,88 | 39,02 | 39,26 | -0,38% | - |
| 01.07.2025 | 38,60 | 39,79 | 38,33 | 39,41 | 2,10% | - |
| 30.06.2025 | 38,79 | 39,08 | 38,22 | 38,60 | -0,62% | - |
| 27.06.2025 | 38,78 | 39,16 | 38,47 | 38,84 | 0,28% | - |
| 26.06.2025 | 39,05 | 39,31 | 38,34 | 38,73 | -1,02% | - |
| 25.06.2025 | 40,14 | 40,23 | 39,02 | 39,13 | -2,56% | 10,00 |
| 24.06.2025 | 40,88 | 41,00 | 40,12 | 40,16 | -2,05% | - |
| 23.06.2025 | 40,33 | 41,15 | 40,31 | 41,00 | 1,66% | - |
| 20.06.2025 | 40,00 | 40,47 | 39,60 | 40,33 | 0,60% | - |
| 19.06.2025 | 40,23 | 40,27 | 40,09 | 40,09 | -0,20% | - |
| 18.06.2025 | 39,88 | 40,38 | 39,69 | 40,17 | 0,58% | - |
| 17.06.2025 | 39,83 | 40,08 | 39,48 | 39,94 | 0,33% | - |
| 16.06.2025 | 40,11 | 40,15 | 39,46 | 39,81 | -0,70% | - |
| 13.06.2025 | 40,46 | 40,76 | 40,08 | 40,09 | -0,45% | - |
| 12.06.2025 | 40,52 | 40,60 | 39,82 | 40,27 | -1,03% | - |
| 11.06.2025 | 41,28 | 41,50 | 40,69 | 40,69 | -1,33% | - |
| 10.06.2025 | 40,49 | 41,29 | 40,31 | 41,24 | 2,05% | - |
| 09.06.2025 | 39,94 | 40,49 | 39,59 | 40,41 | 1,10% | - |
| 06.06.2025 | 40,09 | 40,71 | 39,88 | 39,97 | -0,25% | - |
| 05.06.2025 | 40,09 | 40,16 | 39,58 | 40,07 | 0,02% | - |
| 04.06.2025 | 41,04 | 41,05 | 40,00 | 40,06 | -2,36% | - |
| 03.06.2025 | 40,95 | 41,33 | 40,60 | 41,03 | 0,37% | - |
| 02.06.2025 | 41,52 | 41,56 | 40,74 | 40,88 | -1,75% | - |
| 30.05.2025 | 41,30 | 41,85 | 41,26 | 41,61 | 0,90% | - |
| 29.05.2025 | 41,86 | 41,86 | 40,67 | 41,24 | 0,29% | - |
| 28.05.2025 | 41,57 | 41,69 | 40,94 | 41,12 | -0,99% | - |
| 27.05.2025 | 41,30 | 41,93 | 41,26 | 41,53 | 0,58% | - |
| 26.05.2025 | 41,18 | 41,35 | 41,17 | 41,29 | -0,19% | - |
| 23.05.2025 | 41,40 | 41,63 | 41,07 | 41,37 | -0,51% | - |
| 22.05.2025 | 41,81 | 41,98 | 41,32 | 41,58 | -0,65% | - |
| 21.05.2025 | 42,35 | 42,41 | 41,48 | 41,85 | -1,60% | - |
| 20.05.2025 | 42,80 | 42,91 | 42,36 | 42,53 | -0,68% | - |
| 19.05.2025 | 42,67 | 42,90 | 42,02 | 42,82 | 0,07% | - |
| 16.05.2025 | 41,19 | 42,80 | 41,13 | 42,79 | 3,66% | 6,00 |
| 15.05.2025 | 39,92 | 41,34 | 39,79 | 41,28 | 3,20% | - |
| 14.05.2025 | 40,80 | 40,86 | 39,51 | 40,00 | -1,77% | - |
| 13.05.2025 | 42,30 | 42,35 | 40,63 | 40,72 | -3,94% | 110,00 |
| 12.05.2025 | 43,33 | 43,92 | 42,20 | 42,39 | -1,76% | - |
| 09.05.2025 | 43,16 | 43,30 | 42,93 | 43,15 | -0,19% | - |
| 08.05.2025 | 43,59 | 43,79 | 43,01 | 43,23 | -0,44% | - |
| 07.05.2025 | 43,94 | 44,08 | 43,37 | 43,42 | -0,82% | - |
| 06.05.2025 | 43,24 | 44,07 | 42,97 | 43,78 | 1,06% | - |
| 05.05.2025 | 42,90 | 43,52 | 42,78 | 43,32 | 0,19% | - |
| 02.05.2025 | 44,66 | 44,73 | 42,82 | 43,24 | -3,22% | - |
| 30.04.2025 | 44,43 | 44,74 | 43,89 | 44,68 | 0,74% | - |
| 29.04.2025 | 43,51 | 44,46 | 43,35 | 44,35 | 2,21% | - |
| 28.04.2025 | 43,62 | 44,15 | 43,14 | 43,39 | -1,03% | - |
| 25.04.2025 | 44,12 | 44,15 | 43,17 | 43,84 | -0,14% | - |
| 24.04.2025 | 44,46 | 44,50 | 43,63 | 43,90 | -1,46% | - |
| 23.04.2025 | 45,48 | 45,60 | 43,62 | 44,55 | -0,91% | - |
| 22.04.2025 | 44,03 | 45,09 | 44,03 | 44,96 | 0,60% | - |
| 17.04.2025 | 44,42 | 44,96 | 44,00 | 44,69 | 1,31% | - |
| 16.04.2025 | 44,42 | 45,02 | 43,98 | 44,11 | -2,02% | - |
| 15.04.2025 | 44,92 | 45,38 | 44,86 | 45,02 | 0,27% | - |
| 14.04.2025 | 44,30 | 45,01 | 44,12 | 44,90 | 1,31% | - |
| 11.04.2025 | 43,30 | 44,59 | 42,20 | 44,32 | 2,38% | - |
| 10.04.2025 | 43,43 | 43,86 | 42,21 | 43,29 | -1,01% | - |
| 09.04.2025 | 42,18 | 44,95 | 41,99 | 43,73 | 1,39% | - |
| 08.04.2025 | 43,61 | 44,18 | 42,75 | 43,13 | -0,85% | - |
| 07.04.2025 | 42,75 | 44,55 | 42,01 | 43,50 | -1,98% | - |
| 04.04.2025 | 44,68 | 45,59 | 43,50 | 44,38 | -1,27% | - |
| 03.04.2025 | 43,34 | 45,50 | 42,42 | 44,95 | 0,58% | - |
| 02.04.2025 | 45,06 | 45,13 | 44,53 | 44,69 | -1,04% | - |
| 01.04.2025 | 44,77 | 45,48 | 44,44 | 45,16 | 0,74% | - |
| 31.03.2025 | 44,38 | 45,64 | 44,02 | 44,83 | 0,92% | - |
| 28.03.2025 | 43,12 | 44,63 | 42,90 | 44,42 | 3,91% | - |
| 27.03.2025 | 43,14 | 43,62 | 42,75 | 42,75 | -0,47% | - |
| 26.03.2025 | 42,20 | 43,33 | 42,10 | 42,95 | 0,35% | - |
| 25.03.2025 | 42,42 | 42,89 | 41,55 | 42,80 | 0,75% | - |
| 24.03.2025 | 42,69 | 43,71 | 41,58 | 42,48 | -0,21% | - |
| 21.03.2025 | 42,59 | 43,04 | 42,00 | 42,57 | 1,48% | - |
| 20.03.2025 | 42,62 | 43,11 | 41,93 | 41,95 | 0,12% | - |
| 19.03.2025 | 42,97 | 43,19 | 41,88 | 41,90 | -1,18% | - |