49,700€
1,77%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,90 | 49,72 | 48,77 | 49,59 | 1,55% | - |
| 29.10.2026 | 48,96 | 49,62 | 48,48 | 48,84 | -0,79% | - |
| 28.10.2026 | 48,62 | 49,32 | 48,22 | 49,23 | 1,52% | - |
| 27.10.2026 | 48,99 | 49,48 | 48,25 | 48,49 | -0,68% | - |
| 26.10.2026 | 48,68 | 49,22 | 47,85 | 48,82 | -0,08% | - |
| 23.10.2026 | 47,21 | 49,26 | 47,21 | 48,86 | 2,74% | - |
| 22.10.2026 | 46,94 | 48,59 | 46,25 | 47,56 | -0,27% | - |
| 21.10.2026 | 48,30 | 48,93 | 47,24 | 47,69 | -1,84% | 9,00 |
| 20.10.2026 | 48,51 | 49,24 | 47,97 | 48,58 | 0,24% | - |
| 19.10.2026 | 48,01 | 48,87 | 47,51 | 48,47 | 0,40% | - |
| 16.10.2026 | 47,37 | 48,65 | 46,99 | 48,27 | 1,71% | - |
| 15.10.2026 | 48,43 | 48,83 | 46,82 | 47,46 | -1,95% | - |
| 14.10.2026 | 48,42 | 49,39 | 48,04 | 48,41 | 0,17% | - |
| 13.10.2026 | 47,98 | 48,69 | 47,23 | 48,33 | 0,50% | - |
| 12.10.2026 | 47,29 | 48,48 | 47,08 | 48,09 | 1,08% | - |
| 09.10.2026 | 47,32 | 47,78 | 46,52 | 47,57 | 0,90% | - |
| 08.10.2026 | 46,50 | 47,74 | 46,50 | 47,15 | 1,57% | - |
| 07.10.2026 | 46,80 | 47,93 | 45,84 | 46,42 | -0,63% | - |
| 06.10.2026 | 47,23 | 47,53 | 46,50 | 46,71 | -1,31% | - |
| 05.10.2026 | 46,59 | 47,90 | 46,18 | 47,33 | 1,57% | - |
| 02.10.2026 | 45,95 | 46,78 | 44,91 | 46,60 | 1,17% | - |
| 01.10.2026 | 44,84 | 46,42 | 44,47 | 46,06 | 2,23% | - |
| 30.09.2026 | 45,05 | 46,18 | 44,63 | 45,06 | 0,47% | - |
| 29.09.2026 | 45,59 | 46,39 | 44,63 | 44,85 | -1,71% | - |
| 28.09.2026 | 46,10 | 47,35 | 45,45 | 45,63 | -0,58% | - |
| 25.09.2026 | 45,83 | 46,24 | 45,21 | 45,89 | -0,36% | - |
| 24.09.2026 | 45,77 | 46,84 | 45,40 | 46,06 | -0,03% | - |
| 23.09.2026 | 45,45 | 46,70 | 45,24 | 46,07 | 1,12% | - |
| 22.09.2026 | 46,21 | 46,90 | 44,91 | 45,56 | -0,98% | - |
| 21.09.2026 | 46,78 | 47,19 | 45,83 | 46,01 | -2,87% | - |
| 18.09.2026 | 47,42 | 48,33 | 46,75 | 47,37 | -0,21% | - |
| 17.09.2026 | 47,51 | 47,81 | 46,38 | 47,47 | 0,09% | - |
| 16.09.2026 | 49,96 | 50,01 | 47,14 | 47,43 | -4,71% | - |
| 15.09.2026 | 48,36 | 50,25 | 47,70 | 49,77 | 2,89% | - |
| 14.09.2026 | 48,93 | 50,35 | 48,24 | 48,37 | -1,34% | - |
| 11.09.2026 | 48,45 | 49,24 | 47,48 | 49,03 | 1,60% | - |
| 10.09.2026 | 48,73 | 50,11 | 47,84 | 48,26 | -1,51% | - |
| 09.09.2026 | 47,73 | 49,26 | 47,66 | 49,00 | 2,51% | - |
| 08.09.2026 | 46,88 | 48,27 | 46,88 | 47,80 | 1,96% | - |
| 07.09.2026 | 46,69 | 47,04 | 46,39 | 46,88 | 0,57% | - |
| 04.09.2026 | 45,47 | 46,78 | 44,59 | 46,61 | 1,51% | - |
| 03.09.2026 | 46,23 | 46,77 | 45,63 | 45,92 | -0,89% | - |
| 02.09.2026 | 46,48 | 46,75 | 45,63 | 46,33 | -0,18% | - |
| 01.09.2026 | 45,47 | 46,53 | 45,47 | 46,41 | 2,26% | - |
| 31.08.2026 | 45,09 | 46,45 | 44,94 | 45,39 | 0,42% | - |
| 28.08.2026 | 45,43 | 45,86 | 44,85 | 45,20 | -0,86% | - |
| 27.08.2026 | 45,10 | 45,76 | 44,41 | 45,59 | 1,62% | - |
| 26.08.2026 | 44,26 | 45,26 | 43,42 | 44,86 | 0,57% | - |
| 25.08.2026 | 44,89 | 45,02 | 43,92 | 44,61 | -0,59% | - |
| 24.08.2026 | 45,59 | 45,79 | 44,33 | 44,87 | -2,16% | - |
| 21.08.2026 | 45,73 | 46,36 | 45,34 | 45,86 | 1,08% | - |
| 20.08.2026 | 46,06 | 47,30 | 45,36 | 45,37 | -1,44% | - |
| 19.08.2026 | 45,91 | 46,61 | 45,39 | 46,04 | 0,23% | - |
| 18.08.2026 | 46,23 | 46,96 | 45,64 | 45,93 | -0,53% | - |
| 17.08.2026 | 46,08 | 46,46 | 45,44 | 46,18 | 0,16% | - |
| 14.08.2026 | 45,75 | 46,69 | 45,55 | 46,10 | 1,27% | - |
| 13.08.2026 | 46,39 | 46,59 | 45,30 | 45,52 | -2,12% | - |
| 12.08.2026 | 46,89 | 47,24 | 46,18 | 46,51 | -1,13% | - |
| 11.08.2026 | 46,68 | 47,81 | 46,37 | 47,04 | 0,12% | - |
| 10.08.2026 | 45,07 | 47,46 | 40,58 | 46,98 | 4,34% | - |
| 07.08.2026 | 45,63 | 45,83 | 44,79 | 45,03 | -1,80% | - |
| 06.08.2026 | 44,44 | 45,92 | 44,29 | 45,85 | 3,21% | - |
| 05.08.2026 | 45,32 | 46,57 | 44,09 | 44,43 | -1,65% | - |
| 04.08.2026 | 45,31 | 46,02 | 44,29 | 45,17 | -0,55% | - |
| 03.08.2026 | 44,28 | 45,62 | 44,07 | 45,42 | -0,30% | - |
| 31.07.2026 | 43,99 | 45,76 | 43,81 | 45,56 | 2,69% | - |
| 30.07.2026 | 44,12 | 44,58 | 42,96 | 44,36 | 0,36% | - |
| 29.07.2026 | 43,25 | 45,16 | 43,25 | 44,20 | 1,26% | 63,00 |
| 28.07.2026 | 44,64 | 45,11 | 43,29 | 43,65 | -2,37% | - |
| 27.07.2026 | 47,03 | 47,03 | 44,63 | 44,71 | -5,52% | - |
| 24.07.2026 | 47,68 | 48,23 | 46,99 | 47,32 | -0,73% | - |
| 23.07.2026 | 47,18 | 49,06 | 47,10 | 47,67 | 1,10% | 150,00 |
| 22.07.2026 | 46,98 | 47,92 | 46,51 | 47,15 | 1,08% | - |
| 21.07.2026 | 45,73 | 46,75 | 45,52 | 46,65 | 0,88% | - |
| 20.07.2026 | 46,94 | 47,04 | 45,59 | 46,24 | 0,51% | - |
| 17.07.2026 | 45,73 | 46,92 | 45,31 | 46,01 | 0,60% | - |
| 16.07.2026 | 45,59 | 46,23 | 45,13 | 45,73 | 0,38% | - |
| 15.07.2026 | 45,81 | 46,57 | 44,55 | 45,56 | -0,18% | 115,00 |
| 14.07.2026 | 47,53 | 47,89 | 45,04 | 45,64 | -3,24% | - |
| 13.07.2026 | 45,97 | 47,37 | 45,63 | 47,17 | 3,05% | - |
| 10.07.2026 | 46,05 | 46,62 | 45,18 | 45,77 | -1,14% | - |
| 09.07.2026 | 46,05 | 46,39 | 45,00 | 46,30 | 1,27% | - |
| 08.07.2026 | 44,75 | 46,23 | 44,63 | 45,72 | 1,91% | - |
| 07.07.2026 | 43,98 | 45,16 | 43,96 | 44,87 | 1,53% | - |
| 06.07.2026 | 44,92 | 45,03 | 43,80 | 44,19 | -1,58% | - |
| 03.07.2026 | 44,83 | 44,99 | 44,65 | 44,90 | 0,16% | - |
| 02.07.2026 | 45,48 | 45,85 | 44,40 | 44,83 | -1,32% | - |
| 01.07.2026 | 46,29 | 46,47 | 44,92 | 45,43 | -2,01% | - |
| 30.06.2026 | 46,07 | 47,04 | 45,84 | 46,36 | 0,52% | - |
| 29.06.2026 | 47,18 | 47,75 | 46,08 | 46,12 | -2,24% | - |
| 26.06.2026 | 47,30 | 47,36 | 46,14 | 47,18 | -0,50% | - |
| 25.06.2026 | 47,03 | 47,72 | 46,62 | 47,41 | 0,83% | - |
| 24.06.2026 | 46,48 | 47,31 | 44,69 | 47,02 | 0,48% | - |
| 23.06.2026 | 47,96 | 48,02 | 46,45 | 46,80 | -2,18% | - |
| 22.06.2026 | 48,45 | 48,76 | 47,40 | 47,84 | -1,24% | - |
| 19.06.2026 | 48,19 | 48,71 | 48,01 | 48,44 | 0,94% | - |
| 18.06.2026 | 48,12 | 48,22 | 46,96 | 47,99 | -0,06% | - |
| 17.06.2026 | 47,98 | 48,89 | 47,73 | 48,02 | -1,16% | - |
| 16.06.2026 | 48,83 | 49,22 | 47,48 | 48,59 | -1,11% | - |
| 15.06.2026 | 50,67 | 50,80 | 48,31 | 49,13 | -3,52% | - |