39,900€
0,66%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |