48,480€
-0,94%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 48,77 | 49,60 | 48,69 | 48,89 | 0,27% | - |
13.05.2024 | 49,39 | 49,83 | 48,76 | 48,76 | -1,18% | - |
10.05.2024 | 48,90 | 49,34 | 48,36 | 49,34 | 1,00% | - |
09.05.2024 | 47,69 | 48,88 | 47,61 | 48,85 | 2,35% | - |
08.05.2024 | 47,63 | 47,93 | 47,21 | 47,73 | 0,27% | - |
07.05.2024 | 47,18 | 47,60 | 46,96 | 47,60 | 1,02% | 11,00 |
06.05.2024 | 47,09 | 47,26 | 46,70 | 47,12 | 0,32% | - |
03.05.2024 | 46,30 | 47,45 | 46,30 | 46,97 | -0,04% | - |
02.05.2024 | 46,78 | 47,02 | 46,49 | 46,99 | 2,13% | - |
30.04.2024 | 45,16 | 46,13 | 44,60 | 46,01 | 2,00% | - |
29.04.2024 | 44,81 | 45,34 | 44,62 | 45,11 | 0,69% | 2.100,00 |
26.04.2024 | 44,75 | 45,24 | 44,40 | 44,80 | 0,99% | - |
25.04.2024 | 43,49 | 45,12 | 42,70 | 44,36 | 1,95% | - |
24.04.2024 | 43,22 | 43,91 | 42,74 | 43,51 | 0,72% | - |
23.04.2024 | 42,68 | 43,68 | 42,45 | 43,20 | 1,17% | - |
22.04.2024 | 43,09 | 43,25 | 42,46 | 42,70 | -0,58% | - |
19.04.2024 | 41,98 | 42,95 | 41,91 | 42,95 | 1,83% | - |
18.04.2024 | 41,50 | 42,45 | 41,36 | 42,18 | 1,83% | - |
17.04.2024 | 41,25 | 41,76 | 41,07 | 41,42 | 0,56% | - |
16.04.2024 | 41,78 | 41,82 | 40,92 | 41,19 | -1,39% | - |
15.04.2024 | 41,89 | 42,16 | 41,15 | 41,77 | 0,14% | - |
12.04.2024 | 42,02 | 42,55 | 41,46 | 41,71 | -0,67% | 700,00 |
11.04.2024 | 42,43 | 42,67 | 41,95 | 41,99 | -1,04% | - |
10.04.2024 | 43,55 | 43,70 | 41,83 | 42,43 | -2,41% | - |
09.04.2024 | 42,83 | 43,48 | 42,76 | 43,48 | 1,49% | - |
08.04.2024 | 42,21 | 43,09 | 42,14 | 42,84 | 1,40% | - |
05.04.2024 | 42,55 | 42,90 | 41,45 | 42,25 | -0,49% | - |
04.04.2024 | 41,82 | 42,62 | 41,54 | 42,46 | 1,60% | - |
03.04.2024 | 42,67 | 43,06 | 41,76 | 41,79 | -2,06% | - |
02.04.2024 | 43,16 | 43,55 | 42,47 | 42,67 | -0,77% | 2,00 |
28.03.2024 | 43,10 | 43,60 | 42,30 | 43,00 | -0,23% | - |
27.03.2024 | 41,20 | 44,30 | 41,20 | 43,10 | 1,65% | - |
26.03.2024 | 42,30 | 43,80 | 41,60 | 42,40 | 0,71% | - |
25.03.2024 | 42,00 | 43,80 | 41,80 | 42,10 | -1,41% | - |
22.03.2024 | 42,60 | 44,30 | 42,20 | 42,70 | -0,70% | - |
21.03.2024 | 42,00 | 43,40 | 41,90 | 43,00 | 1,18% | - |
20.03.2024 | 41,40 | 43,80 | 40,30 | 42,50 | 1,43% | - |
19.03.2024 | 41,90 | 43,50 | 41,70 | 41,90 | 0,00% | - |
18.03.2024 | 42,70 | 43,40 | 41,20 | 41,90 | -3,01% | - |
15.03.2024 | 42,80 | 43,40 | 42,00 | 43,20 | 0,70% | - |
14.03.2024 | 43,10 | 43,90 | 42,00 | 42,90 | 0,00% | - |
13.03.2024 | 43,10 | 43,90 | 42,00 | 42,90 | -0,46% | - |
12.03.2024 | 43,20 | 44,00 | 42,20 | 43,10 | -1,82% | - |
11.03.2024 | 41,60 | 44,60 | 41,60 | 43,90 | 3,54% | - |
08.03.2024 | 42,30 | 42,60 | 42,00 | 42,40 | 0,47% | - |
07.03.2024 | 41,70 | 42,40 | 41,70 | 42,20 | 0,96% | - |
06.03.2024 | 41,20 | 42,20 | 41,20 | 41,80 | 0,00% | - |
05.03.2024 | 41,80 | 43,00 | 41,60 | 41,80 | -1,42% | - |
04.03.2024 | 42,00 | 42,60 | 41,80 | 42,40 | 0,95% | - |
01.03.2024 | 42,50 | 42,50 | 41,60 | 42,00 | -0,94% | - |
29.02.2024 | 41,80 | 43,60 | 41,80 | 42,40 | 0,00% | - |
28.02.2024 | 42,50 | 42,80 | 41,90 | 42,40 | 0,00% | - |
27.02.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | - |
26.02.2024 | 42,50 | 42,60 | 41,60 | 41,80 | -1,88% | - |
23.02.2024 | 43,10 | 43,20 | 42,50 | 42,60 | -1,39% | - |
22.02.2024 | 43,20 | 43,90 | 42,30 | 43,20 | -1,37% | - |
21.02.2024 | 43,40 | 44,30 | 43,40 | 43,80 | -0,45% | - |
20.02.2024 | 43,90 | 44,50 | 43,20 | 44,00 | 0,23% | 170,00 |
19.02.2024 | 44,00 | 44,10 | 43,90 | 43,90 | -0,45% | - |
16.02.2024 | 43,40 | 44,10 | 43,20 | 44,10 | 0,23% | - |
15.02.2024 | 42,20 | 44,10 | 42,20 | 44,00 | 2,80% | - |
14.02.2024 | 42,90 | 43,30 | 42,50 | 42,80 | -0,23% | - |
13.02.2024 | 43,80 | 44,50 | 42,50 | 42,90 | -3,38% | - |
12.02.2024 | 42,80 | 44,60 | 42,80 | 44,40 | 1,83% | - |
09.02.2024 | 43,30 | 43,90 | 42,80 | 43,60 | 0,69% | - |
08.02.2024 | 42,80 | 43,30 | 42,40 | 43,30 | 0,93% | - |
07.02.2024 | 42,20 | 43,40 | 42,20 | 42,90 | 0,00% | - |
06.02.2024 | 42,00 | 42,90 | 41,70 | 42,90 | 2,14% | - |
05.02.2024 | 41,40 | 42,20 | 41,40 | 42,00 | -0,47% | - |
02.02.2024 | 42,20 | 42,50 | 41,60 | 42,20 | 0,00% | - |
01.02.2024 | 41,40 | 42,30 | 41,40 | 42,20 | 0,72% | - |
31.01.2024 | 42,30 | 42,90 | 41,60 | 41,90 | -0,71% | - |
30.01.2024 | 42,40 | 42,40 | 41,80 | 42,20 | -0,47% | - |
29.01.2024 | 41,90 | 42,50 | 41,50 | 42,40 | 1,92% | - |
26.01.2024 | 41,60 | 42,70 | 41,60 | 41,60 | -1,42% | - |
25.01.2024 | 41,00 | 42,80 | 41,00 | 42,20 | 1,44% | - |
24.01.2024 | 43,60 | 43,90 | 41,60 | 41,60 | -4,59% | 10,00 |
23.01.2024 | 43,90 | 44,50 | 43,40 | 43,60 | -0,68% | - |
22.01.2024 | 42,80 | 44,30 | 42,80 | 43,90 | 1,15% | - |
19.01.2024 | 43,00 | 44,40 | 43,00 | 43,40 | -0,91% | - |
18.01.2024 | 43,30 | 43,80 | 42,90 | 43,80 | 1,15% | 80,00 |
17.01.2024 | 43,80 | 44,10 | 43,10 | 43,30 | -1,59% | - |
16.01.2024 | 44,40 | 45,00 | 44,00 | 44,00 | -1,12% | - |
15.01.2024 | 44,50 | 44,50 | 44,30 | 44,50 | 0,00% | - |
12.01.2024 | 43,40 | 44,70 | 43,40 | 44,50 | 1,14% | - |
11.01.2024 | 45,50 | 45,70 | 43,80 | 44,00 | -2,87% | 30,00 |
10.01.2024 | 44,90 | 45,40 | 44,60 | 45,30 | 0,67% | - |
09.01.2024 | 45,10 | 45,50 | 44,50 | 45,00 | -0,44% | - |
08.01.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 0,44% | - |
05.01.2024 | 45,00 | 45,90 | 44,90 | 45,00 | -1,53% | - |
04.01.2024 | 47,00 | 47,30 | 45,70 | 45,70 | -2,56% | - |
03.01.2024 | 47,30 | 48,00 | 46,60 | 46,90 | -1,05% | - |
02.01.2024 | 47,20 | 47,90 | 46,80 | 47,40 | -0,21% | - |
29.12.2023 | 46,80 | 47,60 | 46,80 | 47,50 | 0,00% | - |
28.12.2023 | 47,20 | 47,50 | 46,80 | 47,50 | 0,85% | - |
27.12.2023 | 47,70 | 47,70 | 46,90 | 47,10 | -0,84% | - |
22.12.2023 | 46,60 | 48,10 | 46,60 | 47,50 | 0,21% | - |
21.12.2023 | 47,40 | 48,20 | 47,10 | 47,40 | -0,84% | - |
20.12.2023 | 48,90 | 49,30 | 47,70 | 47,80 | -2,05% | - |
19.12.2023 | 47,90 | 49,00 | 47,80 | 48,80 | 2,52% | - |