59,000€
-1,26%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 56,75 | 59,00 | 56,75 | 59,00 | -1,26% | - |
| 01.04.2026 | 59,75 | 60,00 | 58,75 | 59,75 | -3,24% | - |
| 31.03.2026 | 59,75 | 61,75 | 59,25 | 61,75 | 2,92% | - |
| 30.03.2026 | 59,75 | 60,75 | 59,50 | 60,00 | 1,27% | 904,00 |
| 27.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 1,72% | - |
| 26.03.2026 | 57,75 | 58,75 | 57,75 | 58,25 | 2,64% | - |
| 25.03.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 1,79% | - |
| 24.03.2026 | 54,75 | 56,00 | 54,75 | 55,75 | 0,90% | - |
| 23.03.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 20.03.2026 | 54,25 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 18.03.2026 | 55,25 | 55,25 | 54,25 | 54,75 | -2,23% | - |
| 17.03.2026 | 54,75 | 56,00 | 54,75 | 56,00 | 6,16% | - |
| 16.03.2026 | 54,00 | 54,50 | 52,25 | 52,75 | -1,86% | - |
| 13.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -3,15% | - |
| 12.03.2026 | 54,25 | 56,00 | 54,25 | 55,50 | 6,22% | - |
| 11.03.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -5,00% | - |
| 10.03.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -6,78% | - |
| 09.03.2026 | 54,75 | 59,00 | 54,75 | 59,00 | 7,27% | - |
| 06.03.2026 | 54,75 | 55,50 | 54,75 | 55,00 | 0,92% | - |
| 05.03.2026 | 53,25 | 55,25 | 53,25 | 54,50 | 0,93% | - |
| 04.03.2026 | 51,75 | 54,00 | 51,75 | 54,00 | 0,47% | - |
| 03.03.2026 | 53,50 | 54,00 | 53,50 | 53,75 | 8,26% | - |
| 02.03.2026 | 49,30 | 55,00 | 48,80 | 49,65 | 0,71% | - |
| 27.02.2026 | 48,60 | 50,15 | 48,40 | 49,30 | 1,23% | - |
| 26.02.2026 | 49,20 | 49,40 | 48,70 | 48,70 | -0,81% | - |
| 25.02.2026 | 49,50 | 49,50 | 49,00 | 49,10 | -0,20% | - |
| 24.02.2026 | 49,30 | 49,50 | 49,20 | 49,20 | -1,30% | - |
| 23.02.2026 | 50,25 | 50,25 | 49,40 | 49,85 | -0,10% | - |
| 20.02.2026 | 50,40 | 51,00 | 49,80 | 49,90 | 0,40% | - |
| 19.02.2026 | 49,10 | 50,75 | 49,00 | 49,70 | 2,47% | - |
| 18.02.2026 | 47,70 | 48,50 | 47,70 | 48,50 | -0,82% | - |
| 17.02.2026 | 48,50 | 49,10 | 47,90 | 48,90 | 0,00% | - |
| 16.02.2026 | 47,90 | 48,90 | 47,80 | 48,90 | 4,04% | - |
| 13.02.2026 | 47,00 | 47,00 | 46,60 | 47,00 | -0,42% | - |
| 12.02.2026 | 47,80 | 47,80 | 47,00 | 47,20 | 1,94% | - |
| 11.02.2026 | 46,00 | 46,30 | 45,30 | 46,30 | -1,91% | - |
| 10.02.2026 | 46,60 | 47,20 | 46,60 | 47,20 | 1,72% | - |
| 09.02.2026 | 46,90 | 46,90 | 46,30 | 46,40 | 2,43% | - |
| 06.02.2026 | 45,80 | 46,60 | 45,20 | 45,30 | -3,00% | - |
| 05.02.2026 | 47,30 | 47,70 | 46,50 | 46,70 | 2,41% | - |
| 04.02.2026 | 45,60 | 45,70 | 45,00 | 45,60 | 0,66% | - |
| 03.02.2026 | 44,90 | 45,70 | 44,00 | 45,30 | 6,59% | - |
| 02.02.2026 | 45,10 | 45,10 | 42,20 | 42,50 | -3,19% | - |
| 30.01.2026 | 43,70 | 43,90 | 42,90 | 43,90 | 2,09% | - |
| 29.01.2026 | 42,60 | 43,20 | 42,60 | 43,00 | -0,23% | - |
| 28.01.2026 | 42,20 | 43,50 | 41,90 | 43,10 | 3,86% | - |
| 27.01.2026 | 41,70 | 42,00 | 41,50 | 41,50 | 0,00% | - |
| 26.01.2026 | 41,50 | 42,10 | 41,20 | 41,50 | -2,35% | - |
| 23.01.2026 | 42,10 | 43,50 | 42,10 | 42,50 | 1,67% | - |
| 22.01.2026 | 41,90 | 41,90 | 41,80 | 41,80 | -0,24% | - |
| 21.01.2026 | 40,40 | 42,00 | 40,30 | 41,90 | 2,20% | - |
| 20.01.2026 | 41,30 | 41,30 | 40,40 | 41,00 | -0,49% | - |
| 19.01.2026 | 40,90 | 41,30 | 40,70 | 41,20 | -0,24% | - |
| 16.01.2026 | 40,70 | 41,30 | 40,70 | 41,30 | -0,48% | - |
| 15.01.2026 | 41,10 | 42,30 | 41,10 | 41,50 | 0,00% | - |
| 14.01.2026 | 39,60 | 41,70 | 39,10 | 41,50 | 5,06% | - |
| 13.01.2026 | 38,90 | 40,50 | 38,70 | 39,50 | 1,54% | - |
| 12.01.2026 | 39,30 | 39,70 | 38,70 | 38,90 | -1,52% | - |
| 09.01.2026 | 39,90 | 40,50 | 39,30 | 39,50 | 3,13% | - |
| 08.01.2026 | 38,30 | 38,30 | 38,20 | 38,30 | -3,53% | - |
| 07.01.2026 | 39,70 | 39,90 | 39,30 | 39,70 | 2,58% | - |
| 06.01.2026 | 38,90 | 38,90 | 38,50 | 38,70 | 0,52% | - |
| 05.01.2026 | 39,50 | 40,30 | 38,50 | 38,50 | 0,79% | - |
| 02.01.2026 | 37,60 | 38,30 | 37,60 | 38,20 | 1,06% | - |
| 30.12.2025 | 37,60 | 38,20 | 37,50 | 37,80 | 0,80% | - |
| 29.12.2025 | 37,80 | 37,80 | 37,50 | 37,50 | 1,63% | - |
| 23.12.2025 | 37,10 | 37,10 | 36,80 | 36,90 | -1,07% | - |
| 22.12.2025 | 37,20 | 38,10 | 36,90 | 37,30 | -0,80% | - |
| 19.12.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -2,59% | - |
| 18.12.2025 | 38,70 | 38,70 | 38,50 | 38,60 | -0,77% | - |
| 17.12.2025 | 38,00 | 39,10 | 38,00 | 38,90 | -2,02% | - |
| 16.12.2025 | 39,80 | 39,80 | 39,70 | 39,70 | -3,87% | - |
| 15.12.2025 | 41,10 | 41,40 | 41,10 | 41,30 | 2,74% | - |
| 12.12.2025 | 40,50 | 40,50 | 40,10 | 40,20 | 1,01% | - |
| 11.12.2025 | 40,70 | 40,70 | 39,70 | 39,80 | -2,93% | - |
| 10.12.2025 | 40,90 | 41,10 | 40,50 | 41,00 | 1,23% | - |
| 09.12.2025 | 40,50 | 40,50 | 40,40 | 40,50 | -0,49% | - |
| 08.12.2025 | 40,90 | 41,30 | 40,30 | 40,70 | -0,73% | - |
| 05.12.2025 | 41,10 | 41,10 | 40,70 | 41,00 | 0,00% | - |
| 04.12.2025 | 40,90 | 41,10 | 40,90 | 41,00 | 0,24% | - |
| 03.12.2025 | 40,90 | 41,10 | 40,70 | 40,90 | 0,25% | - |
| 02.12.2025 | 40,70 | 40,80 | 40,70 | 40,80 | -1,69% | - |
| 01.12.2025 | 41,50 | 41,70 | 41,00 | 41,50 | 1,72% | - |
| 28.11.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | - |
| 27.11.2025 | 40,50 | 40,90 | 40,30 | 40,80 | 1,24% | - |
| 26.11.2025 | 40,50 | 40,50 | 39,90 | 40,30 | 0,25% | - |
| 25.11.2025 | 40,50 | 40,50 | 40,10 | 40,20 | -0,25% | - |
| 24.11.2025 | 40,10 | 40,30 | 40,10 | 40,30 | 1,51% | - |
| 21.11.2025 | 39,70 | 40,10 | 39,70 | 39,70 | -2,46% | - |
| 20.11.2025 | 41,30 | 42,50 | 40,70 | 40,70 | -0,73% | - |
| 19.11.2025 | 41,50 | 41,70 | 40,10 | 41,00 | 0,24% | - |
| 18.11.2025 | 41,20 | 41,20 | 40,90 | 40,90 | -3,08% | - |
| 17.11.2025 | 42,10 | 42,40 | 41,70 | 42,20 | -2,31% | - |
| 14.11.2025 | 42,70 | 43,30 | 42,50 | 43,20 | 2,37% | - |
| 13.11.2025 | 42,00 | 42,50 | 41,30 | 42,20 | 2,93% | - |
| 12.11.2025 | 41,50 | 41,50 | 40,90 | 41,00 | 0,24% | 24,00 |
| 11.11.2025 | 40,80 | 40,90 | 40,50 | 40,90 | 1,49% | - |
| 10.11.2025 | 39,90 | 40,30 | 39,90 | 40,30 | 0,50% | - |
| 07.11.2025 | 40,00 | 40,70 | 39,60 | 40,10 | -0,99% | - |
| 06.11.2025 | 40,30 | 40,50 | 40,30 | 40,50 | -2,88% | - |