39,090€
0,96%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,10 | 39,49 | 38,76 | 39,13 | 0,13% | - |
| 26.03.2026 | 37,96 | 39,13 | 37,80 | 39,08 | 2,84% | - |
| 25.03.2026 | 38,28 | 38,56 | 37,66 | 38,00 | -0,58% | - |
| 24.03.2026 | 38,35 | 39,03 | 38,08 | 38,22 | -0,18% | - |
| 23.03.2026 | 37,72 | 38,82 | 37,61 | 38,29 | 0,79% | - |
| 20.03.2026 | 38,22 | 38,34 | 37,86 | 37,99 | 0,13% | - |
| 19.03.2026 | 37,76 | 38,30 | 37,33 | 37,94 | 0,48% | - |
| 18.03.2026 | 38,21 | 38,52 | 37,58 | 37,76 | -1,82% | - |
| 17.03.2026 | 39,05 | 39,30 | 38,20 | 38,46 | -1,71% | - |
| 16.03.2026 | 39,81 | 39,83 | 38,91 | 39,13 | -1,11% | - |
| 13.03.2026 | 38,55 | 39,64 | 38,47 | 39,57 | 2,65% | - |
| 12.03.2026 | 37,86 | 39,33 | 37,86 | 38,55 | 1,15% | - |
| 11.03.2026 | 37,95 | 38,12 | 36,96 | 38,11 | 0,69% | - |
| 10.03.2026 | 39,30 | 39,50 | 37,76 | 37,85 | -2,95% | - |
| 09.03.2026 | 38,77 | 39,43 | 38,71 | 39,00 | -0,69% | - |
| 06.03.2026 | 39,50 | 39,59 | 38,57 | 39,27 | -0,48% | - |
| 05.03.2026 | 40,39 | 40,48 | 39,44 | 39,46 | -2,21% | - |
| 04.03.2026 | 39,97 | 40,68 | 39,80 | 40,35 | -0,12% | - |
| 03.03.2026 | 38,56 | 40,56 | 38,38 | 40,40 | 4,02% | - |
| 02.03.2026 | 37,96 | 38,87 | 37,84 | 38,84 | 1,84% | - |
| 27.02.2026 | 37,58 | 38,60 | 37,44 | 38,14 | 0,69% | - |
| 26.02.2026 | 39,38 | 39,62 | 37,75 | 37,88 | -4,10% | - |
| 25.02.2026 | 39,27 | 39,58 | 38,55 | 39,50 | 0,30% | - |
| 24.02.2026 | 39,46 | 39,77 | 39,27 | 39,38 | 0,03% | - |
| 23.02.2026 | 38,46 | 39,38 | 38,46 | 39,37 | 1,47% | - |
| 20.02.2026 | 39,36 | 39,66 | 38,64 | 38,80 | -1,12% | - |
| 19.02.2026 | 38,82 | 39,48 | 38,63 | 39,24 | 1,06% | - |
| 18.02.2026 | 39,28 | 39,54 | 38,83 | 38,83 | -0,99% | - |
| 17.02.2026 | 39,23 | 39,73 | 39,10 | 39,22 | -0,20% | - |
| 16.02.2026 | 39,30 | 39,39 | 39,27 | 39,30 | 0,31% | - |
| 13.02.2026 | 38,25 | 39,18 | 38,19 | 39,18 | 2,40% | - |
| 12.02.2026 | 37,30 | 38,55 | 37,16 | 38,26 | 3,35% | - |
| 11.02.2026 | 37,44 | 37,74 | 36,89 | 37,02 | -1,07% | - |
| 10.02.2026 | 36,93 | 37,73 | 36,89 | 37,42 | 1,38% | - |
| 09.02.2026 | 37,29 | 37,39 | 36,53 | 36,91 | -1,89% | - |
| 06.02.2026 | 38,21 | 38,63 | 37,62 | 37,62 | -1,83% | - |
| 05.02.2026 | 38,10 | 38,77 | 37,85 | 38,32 | 0,68% | - |
| 04.02.2026 | 37,66 | 38,48 | 37,59 | 38,06 | 1,39% | - |
| 03.02.2026 | 37,71 | 38,48 | 37,47 | 37,54 | -0,56% | - |
| 02.02.2026 | 37,37 | 38,18 | 37,33 | 37,75 | 0,00% | - |
| 30.01.2026 | 37,04 | 37,80 | 36,95 | 37,75 | 1,51% | - |
| 29.01.2026 | 36,37 | 37,49 | 36,35 | 37,19 | 1,67% | - |
| 28.01.2026 | 37,14 | 37,52 | 36,46 | 36,58 | -1,19% | - |
| 27.01.2026 | 37,45 | 37,65 | 36,94 | 37,02 | -0,86% | - |
| 26.01.2026 | 37,20 | 37,88 | 37,18 | 37,34 | 0,32% | 8.568,00 |
| 23.01.2026 | 38,34 | 38,43 | 37,21 | 37,22 | -2,57% | - |
| 22.01.2026 | 38,22 | 38,40 | 37,85 | 38,20 | 0,00% | - |
| 21.01.2026 | 38,15 | 38,51 | 37,76 | 38,20 | 0,16% | - |
| 20.01.2026 | 38,66 | 38,72 | 38,03 | 38,14 | -1,04% | - |
| 19.01.2026 | 38,96 | 39,12 | 38,54 | 38,54 | -2,01% | 405,00 |
| 16.01.2026 | 39,89 | 39,89 | 39,32 | 39,33 | -1,28% | 30,00 |
| 15.01.2026 | 39,22 | 39,98 | 39,18 | 39,84 | 1,58% | - |
| 14.01.2026 | 38,13 | 39,23 | 38,05 | 39,22 | 2,62% | - |
| 13.01.2026 | 38,21 | 38,39 | 37,73 | 38,22 | 0,00% | - |
| 12.01.2026 | 37,21 | 38,54 | 37,01 | 38,22 | 2,19% | - |
| 09.01.2026 | 37,49 | 37,77 | 37,12 | 37,40 | 0,05% | - |
| 08.01.2026 | 36,90 | 37,72 | 36,88 | 37,38 | 1,14% | - |
| 07.01.2026 | 37,06 | 37,23 | 36,68 | 36,96 | 0,11% | - |
| 06.01.2026 | 36,25 | 37,06 | 36,03 | 36,92 | 1,99% | - |
| 05.01.2026 | 36,80 | 36,92 | 35,93 | 36,20 | -0,88% | - |
| 02.01.2026 | 36,89 | 37,08 | 36,49 | 36,52 | 0,05% | - |
| 30.12.2025 | 37,02 | 37,04 | 36,50 | 36,50 | -1,51% | - |
| 29.12.2025 | 36,87 | 37,07 | 36,76 | 37,06 | 1,56% | - |
| 23.12.2025 | 36,75 | 36,86 | 36,47 | 36,49 | -0,35% | - |
| 22.12.2025 | 36,59 | 36,98 | 36,30 | 36,62 | -0,22% | - |
| 19.12.2025 | 37,42 | 37,84 | 36,69 | 36,70 | -1,48% | - |
| 18.12.2025 | 37,44 | 37,61 | 37,06 | 37,25 | -0,51% | - |
| 17.12.2025 | 37,48 | 37,65 | 37,16 | 37,44 | 0,83% | - |
| 16.12.2025 | 37,27 | 37,33 | 36,79 | 37,13 | 0,13% | - |
| 15.12.2025 | 37,67 | 38,03 | 36,63 | 37,08 | -1,51% | - |
| 12.12.2025 | 36,83 | 37,93 | 36,81 | 37,65 | 1,78% | - |
| 11.12.2025 | 36,64 | 37,39 | 36,45 | 36,99 | 0,93% | - |
| 10.12.2025 | 36,35 | 36,73 | 36,14 | 36,65 | 3,41% | - |
| 09.12.2025 | 37,44 | 37,98 | 35,44 | 35,44 | -5,82% | - |
| 08.12.2025 | 38,49 | 38,63 | 37,52 | 37,63 | -2,21% | - |
| 05.12.2025 | 37,99 | 38,94 | 37,82 | 38,48 | 0,52% | - |
| 04.12.2025 | 38,17 | 38,57 | 38,08 | 38,28 | 1,54% | - |
| 03.12.2025 | 38,42 | 38,91 | 37,70 | 37,70 | -1,15% | - |
| 02.12.2025 | 38,94 | 39,33 | 38,14 | 38,14 | -1,45% | - |
| 01.12.2025 | 39,12 | 39,23 | 38,68 | 38,70 | 0,05% | - |
| 28.11.2025 | 39,30 | 41,28 | 38,68 | 38,68 | -1,50% | - |
| 27.11.2025 | 39,28 | 39,32 | 39,24 | 39,27 | -0,13% | - |
| 26.11.2025 | 39,43 | 39,91 | 39,22 | 39,32 | -0,30% | - |
| 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% | - |