38,700€
2,93%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,70 | 38,70 | 37,50 | 38,70 | 2,65% | - |
| 28.05.2026 | 38,00 | 38,20 | 37,50 | 37,70 | -0,53% | - |
| 27.05.2026 | 37,50 | 38,10 | 37,30 | 37,90 | 1,61% | - |
| 26.05.2026 | 38,00 | 38,00 | 37,30 | 37,30 | -1,84% | - |
| 25.05.2026 | 38,10 | 38,10 | 37,90 | 38,00 | 0,26% | - |
| 22.05.2026 | 37,30 | 37,90 | 37,10 | 37,90 | 2,16% | - |
| 21.05.2026 | 37,30 | 37,70 | 37,10 | 37,10 | -0,54% | - |
| 20.05.2026 | 37,00 | 37,30 | 36,90 | 37,30 | 1,08% | - |
| 19.05.2026 | 36,70 | 37,40 | 36,70 | 36,90 | 0,54% | - |
| 18.05.2026 | 36,30 | 37,30 | 36,20 | 36,70 | 0,55% | - |
| 15.05.2026 | 37,30 | 37,60 | 36,50 | 36,50 | -1,88% | - |
| 14.05.2026 | 37,10 | 37,70 | 36,80 | 37,20 | 0,81% | - |
| 13.05.2026 | 37,00 | 37,20 | 36,50 | 36,90 | -0,27% | - |
| 12.05.2026 | 36,50 | 37,30 | 36,40 | 37,00 | 1,37% | - |
| 11.05.2026 | 36,60 | 36,90 | 36,30 | 36,50 | -1,08% | - |
| 08.05.2026 | 37,20 | 37,50 | 36,90 | 36,90 | -0,54% | - |
| 07.05.2026 | 36,70 | 37,30 | 36,20 | 37,10 | 1,09% | - |
| 06.05.2026 | 36,80 | 37,00 | 36,30 | 36,70 | -0,27% | - |
| 05.05.2026 | 36,90 | 37,10 | 36,60 | 36,80 | -0,27% | - |
| 04.05.2026 | 36,10 | 37,10 | 35,90 | 36,90 | 2,22% | - |
| 30.04.2026 | 38,70 | 39,10 | 35,70 | 36,10 | -6,96% | - |
| 29.04.2026 | 39,90 | 39,90 | 38,80 | 38,80 | -2,27% | - |
| 28.04.2026 | 39,70 | 40,50 | 39,60 | 39,70 | 0,00% | - |
| 27.04.2026 | 39,50 | 40,10 | 39,30 | 39,70 | 0,25% | - |
| 24.04.2026 | 40,70 | 40,80 | 39,50 | 39,60 | -2,70% | - |
| 23.04.2026 | 39,50 | 41,10 | 39,20 | 40,70 | 2,52% | - |
| 22.04.2026 | 39,50 | 40,10 | 39,40 | 39,70 | 0,76% | - |
| 21.04.2026 | 39,90 | 40,10 | 39,30 | 39,40 | -0,76% | - |
| 20.04.2026 | 38,00 | 40,10 | 37,90 | 39,70 | 4,47% | - |
| 17.04.2026 | 38,10 | 38,30 | 37,30 | 38,00 | -0,26% | - |
| 16.04.2026 | 37,90 | 38,10 | 37,70 | 38,10 | 0,53% | - |
| 15.04.2026 | 38,30 | 38,40 | 37,50 | 37,90 | -0,79% | - |
| 14.04.2026 | 38,30 | 38,50 | 37,70 | 38,20 | -0,26% | - |
| 13.04.2026 | 39,90 | 40,00 | 37,90 | 38,30 | -4,49% | - |
| 10.04.2026 | 40,30 | 40,30 | 39,90 | 40,10 | 0,25% | - |
| 09.04.2026 | 39,30 | 40,30 | 38,90 | 40,00 | 1,78% | - |
| 08.04.2026 | 40,10 | 40,10 | 38,40 | 39,30 | -0,51% | - |
| 07.04.2026 | 39,60 | 40,00 | 39,30 | 39,50 | -1,45% | - |
| 02.04.2026 | 38,99 | 40,09 | 38,96 | 40,08 | 2,01% | - |
| 01.04.2026 | 39,26 | 39,50 | 38,64 | 39,29 | 0,13% | - |
| 31.03.2026 | 40,51 | 40,61 | 39,05 | 39,24 | -2,36% | - |
| 30.03.2026 | 39,18 | 40,29 | 38,94 | 40,19 | 2,81% | - |
| 27.03.2026 | 39,10 | 39,49 | 38,76 | 39,09 | 0,03% | - |
| 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% | - |