45,065€
-1,71%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 49,12 | 50,94 | 48,17 | 50,92 | 2,51% | - |
| 11.06.2026 | 50,98 | 52,76 | 49,68 | 49,68 | -4,54% | 100,00 |
| 10.06.2026 | 50,29 | 52,27 | 50,29 | 52,04 | 2,70% | - |
| 09.06.2026 | 51,97 | 51,97 | 50,22 | 50,67 | -3,10% | - |
| 08.06.2026 | 51,85 | 52,34 | 50,36 | 52,29 | 0,91% | - |
| 05.06.2026 | 52,46 | 52,92 | 51,59 | 51,82 | -1,67% | - |
| 04.06.2026 | 53,63 | 53,63 | 52,29 | 52,70 | -2,06% | - |
| 03.06.2026 | 53,08 | 54,68 | 52,83 | 53,81 | 1,89% | - |
| 02.06.2026 | 52,93 | 53,01 | 52,04 | 52,81 | -0,45% | - |
| 01.06.2026 | 50,85 | 53,06 | 50,85 | 53,05 | 4,08% | - |
| 29.05.2026 | 51,55 | 51,93 | 50,43 | 50,97 | -2,26% | - |
| 28.05.2026 | 51,39 | 52,32 | 51,18 | 52,15 | 1,18% | - |
| 27.05.2026 | 52,65 | 53,11 | 51,12 | 51,54 | -1,96% | - |
| 26.05.2026 | 51,65 | 53,99 | 51,65 | 52,57 | 1,74% | - |
| 25.05.2026 | 53,49 | 53,49 | 51,41 | 51,67 | -3,29% | - |
| 22.05.2026 | 53,54 | 54,20 | 53,13 | 53,43 | -0,41% | - |
| 21.05.2026 | 53,22 | 54,54 | 52,89 | 53,65 | 0,37% | - |
| 20.05.2026 | 53,86 | 55,04 | 52,92 | 53,45 | -0,95% | - |
| 19.05.2026 | 53,72 | 54,52 | 52,91 | 53,96 | 0,37% | - |
| 18.05.2026 | 52,58 | 53,80 | 51,80 | 53,76 | 1,91% | - |
| 15.05.2026 | 51,28 | 52,93 | 51,28 | 52,75 | 3,13% | - |
| 14.05.2026 | 50,64 | 51,66 | 50,19 | 51,15 | 1,31% | - |
| 13.05.2026 | 50,83 | 51,29 | 49,49 | 50,49 | -1,52% | - |
| 12.05.2026 | 50,65 | 51,79 | 50,50 | 51,27 | 1,32% | - |
| 11.05.2026 | 50,00 | 51,50 | 50,00 | 50,60 | 0,26% | - |
| 08.05.2026 | 52,13 | 52,27 | 50,41 | 50,47 | -3,15% | - |
| 07.05.2026 | 52,18 | 52,53 | 49,73 | 52,11 | -0,97% | - |
| 06.05.2026 | 59,98 | 60,42 | 52,61 | 52,62 | -10,71% | - |
| 05.05.2026 | 59,16 | 59,67 | 57,11 | 58,93 | -0,54% | - |
| 04.05.2026 | 58,33 | 59,45 | 57,31 | 59,25 | 3,28% | - |
| 30.04.2026 | 58,25 | 59,03 | 56,81 | 57,37 | -0,61% | - |
| 29.04.2026 | 56,87 | 58,32 | 56,82 | 57,72 | 2,20% | - |
| 28.04.2026 | 55,72 | 57,44 | 55,72 | 56,48 | 1,27% | - |
| 27.04.2026 | 55,23 | 56,04 | 54,68 | 55,77 | 0,81% | - |
| 24.04.2026 | 55,86 | 56,27 | 54,64 | 55,32 | -1,06% | - |
| 23.04.2026 | 55,23 | 56,33 | 54,81 | 55,91 | 1,69% | - |
| 22.04.2026 | 54,44 | 55,29 | 53,15 | 54,98 | 1,63% | - |
| 21.04.2026 | 52,80 | 54,15 | 52,37 | 54,10 | 2,64% | - |
| 20.04.2026 | 54,77 | 55,05 | 52,36 | 52,71 | -1,37% | - |
| 17.04.2026 | 56,75 | 56,87 | 51,77 | 53,44 | -4,91% | - |
| 16.04.2026 | 55,03 | 56,58 | 55,03 | 56,20 | 2,78% | - |
| 15.04.2026 | 54,00 | 54,85 | 53,08 | 54,68 | 0,94% | - |
| 14.04.2026 | 55,58 | 56,25 | 53,69 | 54,17 | -1,85% | - |
| 13.04.2026 | 56,31 | 59,49 | 55,01 | 55,19 | -1,27% | - |
| 10.04.2026 | 56,42 | 56,76 | 55,63 | 55,90 | -3,02% | - |
| 09.04.2026 | 56,95 | 58,55 | 56,48 | 57,64 | 1,75% | - |
| 08.04.2026 | 59,11 | 59,11 | 53,66 | 56,65 | -4,52% | - |
| 07.04.2026 | 58,69 | 59,74 | 57,65 | 59,33 | 0,56% | - |
| 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 | 1,38% | - |
| 19.03.2026 | 55,25 | 56,75 | 54,25 | 54,50 | -0,46% | - |
| 18.03.2026 | 55,25 | 55,25 | 54,25 | 54,75 | -2,23% | - |