43,320€
0,70%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,39 | 43,82 | 43,36 | 43,71 | 0,83% | - |
| 20.02.2025 | 43,50 | 43,92 | 43,16 | 43,35 | -0,57% | - |
| 19.02.2025 | 43,89 | 44,06 | 43,53 | 43,60 | -0,84% | - |
| 18.02.2025 | 43,07 | 44,12 | 42,87 | 43,97 | 2,49% | - |
| 17.02.2025 | 42,89 | 42,98 | 42,83 | 42,90 | 0,07% | - |
| 14.02.2025 | 43,57 | 43,70 | 42,50 | 42,87 | -1,70% | - |
| 13.02.2025 | 43,45 | 43,83 | 43,17 | 43,61 | 0,11% | - |
| 12.02.2025 | 44,11 | 44,24 | 43,12 | 43,56 | -1,36% | - |
| 11.02.2025 | 42,38 | 44,21 | 42,14 | 44,16 | 3,93% | - |
| 10.02.2025 | 42,56 | 42,88 | 42,01 | 42,49 | 0,14% | - |
| 07.02.2025 | 42,74 | 42,84 | 42,03 | 42,43 | -0,49% | - |
| 06.02.2025 | 42,93 | 43,18 | 42,43 | 42,64 | -0,37% | - |
| 05.02.2025 | 43,00 | 43,39 | 42,58 | 42,80 | -0,49% | 875,00 |
| 04.02.2025 | 43,96 | 43,98 | 42,93 | 43,01 | -2,41% | - |
| 03.02.2025 | 43,53 | 44,36 | 43,34 | 44,07 | 0,78% | - |
| 31.01.2025 | 43,05 | 43,99 | 42,70 | 43,73 | 1,98% | - |
| 30.01.2025 | 42,99 | 43,60 | 42,86 | 42,88 | 0,12% | - |
| 29.01.2025 | 43,44 | 43,63 | 42,39 | 42,83 | -1,38% | - |
| 28.01.2025 | 43,18 | 43,66 | 43,10 | 43,43 | 0,91% | - |
| 27.01.2025 | 40,79 | 43,11 | 40,50 | 43,04 | 5,18% | - |
| 24.01.2025 | 41,47 | 41,59 | 40,92 | 40,92 | -1,68% | - |
| 23.01.2025 | 41,34 | 41,67 | 41,17 | 41,62 | 0,73% | - |
| 22.01.2025 | 42,51 | 42,56 | 41,19 | 41,32 | -2,80% | - |
| 21.01.2025 | 43,05 | 43,54 | 42,43 | 42,51 | -1,16% | - |
| 20.01.2025 | 43,18 | 43,23 | 42,89 | 43,01 | -0,78% | - |
| 17.01.2025 | 43,55 | 43,87 | 43,19 | 43,35 | -0,28% | - |
| 16.01.2025 | 42,68 | 43,51 | 42,57 | 43,47 | 1,95% | - |
| 15.01.2025 | 41,72 | 42,98 | 41,64 | 42,64 | 2,57% | - |
| 14.01.2025 | 41,34 | 41,68 | 41,14 | 41,57 | 0,48% | - |
| 13.01.2025 | 40,78 | 41,50 | 40,68 | 41,37 | 1,32% | 28,00 |
| 10.01.2025 | 41,95 | 42,06 | 40,83 | 40,83 | -2,53% | - |
| 09.01.2025 | 41,99 | 42,01 | 41,82 | 41,89 | -0,07% | - |
| 08.01.2025 | 42,90 | 43,11 | 41,10 | 41,92 | -2,10% | - |
| 07.01.2025 | 42,21 | 42,98 | 42,11 | 42,82 | 1,25% | - |
| 06.01.2025 | 43,40 | 43,42 | 42,10 | 42,29 | -2,56% | - |
| 03.01.2025 | 43,57 | 43,67 | 43,12 | 43,40 | -0,44% | - |
| 02.01.2025 | 43,87 | 44,39 | 43,58 | 43,59 | 0,16% | - |
| 30.12.2024 | 43,66 | 43,78 | 43,48 | 43,52 | -0,53% | - |
| 27.12.2024 | 44,03 | 44,13 | 43,58 | 43,75 | 0,16% | - |
| 23.12.2024 | 44,24 | 44,31 | 43,34 | 43,68 | -1,00% | - |
| 20.12.2024 | 44,15 | 44,61 | 43,79 | 44,12 | -0,29% | - |
| 19.12.2024 | 44,34 | 44,76 | 44,08 | 44,25 | -0,34% | - |
| 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% | - |