58,840$
2,63%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 58,34 | 59,20 | 57,10 | 58,84 | 2,63% | 803.108,00 |
| 26.02.2026 | 57,31 | 58,15 | 57,01 | 57,33 | -1,36% | 681.978,00 |
| 25.02.2026 | 58,62 | 58,62 | 56,50 | 58,12 | -0,27% | 444.256,00 |
| 24.02.2026 | 58,80 | 58,80 | 57,53 | 58,28 | -1,59% | 634.101,00 |
| 20.02.2026 | 59,32 | 60,03 | 58,12 | 59,22 | -0,30% | 740.221,00 |
| 19.02.2026 | 58,50 | 59,81 | 58,15 | 59,40 | 2,52% | 877.279,00 |
| 18.02.2026 | 57,60 | 58,15 | 57,29 | 57,94 | 2,33% | 645.312,00 |
| 17.02.2026 | 57,23 | 57,74 | 55,37 | 56,62 | -0,53% | 536.040,00 |
| 13.02.2026 | 55,36 | 56,98 | 55,35 | 56,92 | 2,17% | 420.535,00 |
| 12.02.2026 | 56,60 | 56,64 | 54,14 | 55,71 | -1,88% | 727.442,00 |
| 11.02.2026 | 55,43 | 56,84 | 55,43 | 56,78 | 3,61% | 546.042,00 |
| 10.02.2026 | 55,25 | 55,63 | 54,29 | 54,80 | -1,81% | 512.614,00 |
| 09.02.2026 | 55,05 | 56,09 | 54,92 | 55,81 | 0,70% | 395.564,00 |
| 06.02.2026 | 54,12 | 55,69 | 53,94 | 55,42 | 2,86% | 555.884,00 |
| 05.02.2026 | 55,26 | 55,65 | 52,97 | 53,88 | -3,63% | 694.217,00 |
| 04.02.2026 | 54,52 | 56,06 | 54,52 | 55,91 | 3,08% | 985.489,00 |
| 03.02.2026 | 52,94 | 54,39 | 52,20 | 54,24 | 2,61% | 797.514,00 |
| 02.02.2026 | 51,77 | 53,37 | 51,37 | 52,86 | -1,20% | 1.505.195,00 |
| 30.01.2026 | 51,51 | 53,58 | 51,51 | 53,50 | 2,18% | 1.095.221,00 |
| 29.01.2026 | 52,36 | 53,53 | 51,46 | 52,36 | 2,91% | 926.834,00 |
| 28.01.2026 | 50,83 | 51,79 | 50,69 | 50,88 | 0,39% | 1.032.600,00 |
| 27.01.2026 | 49,79 | 50,91 | 49,78 | 50,68 | 2,12% | 575.836,00 |
| 26.01.2026 | 49,47 | 49,83 | 48,25 | 49,63 | 0,24% | 686.885,00 |
| 22.01.2026 | 48,71 | 49,71 | 48,61 | 49,51 | 1,10% | 684.575,00 |
| 21.01.2026 | 48,28 | 49,48 | 48,00 | 48,97 | 3,31% | 1.659.433,00 |
| 20.01.2026 | 48,10 | 48,40 | 46,78 | 47,40 | -1,13% | 1.249.115,00 |
| 16.01.2026 | 46,70 | 48,66 | 46,62 | 47,94 | 1,55% | 1.093.275,00 |
| 15.01.2026 | 47,75 | 48,05 | 46,39 | 47,21 | -2,28% | 658.656,00 |
| 14.01.2026 | 46,56 | 48,54 | 46,09 | 48,31 | 4,84% | 1.381.191,00 |
| 13.01.2026 | 46,19 | 47,16 | 46,00 | 46,08 | 1,48% | 746.415,00 |
| 12.01.2026 | 45,14 | 46,22 | 45,00 | 45,41 | -0,29% | 649.672,00 |
| 09.01.2026 | 46,42 | 46,62 | 45,39 | 45,54 | -2,23% | 861.815,00 |
| 08.01.2026 | 44,95 | 47,47 | 44,47 | 46,58 | 4,02% | 955.303,00 |
| 07.01.2026 | 46,44 | 46,44 | 44,50 | 44,78 | -3,49% | 751.514,00 |
| 06.01.2026 | 45,83 | 47,20 | 45,50 | 46,40 | 1,93% | 987.281,00 |
| 05.01.2026 | 46,39 | 47,23 | 44,72 | 45,52 | -1,88% | 1.041.482,00 |
| 02.01.2026 | 44,69 | 46,47 | 44,30 | 46,39 | 3,76% | 654.774,00 |
| 31.12.2025 | 44,98 | 44,98 | 44,00 | 44,71 | 0,07% | 903.808,00 |
| 30.12.2025 | 44,75 | 45,23 | 44,59 | 44,68 | -0,07% | 599.939,00 |
| 29.12.2025 | 44,35 | 44,81 | 44,00 | 44,71 | 1,48% | 638.240,00 |
| 26.12.2025 | 44,13 | 44,13 | 43,63 | 44,06 | 0,05% | 504.470,00 |
| 24.12.2025 | 43,89 | 44,38 | 43,65 | 44,04 | 0,14% | 434.531,00 |
| 23.12.2025 | 43,75 | 44,16 | 43,25 | 43,98 | 0,99% | 770.382,00 |
| 22.12.2025 | 44,09 | 44,91 | 43,45 | 43,55 | -0,11% | 1.174.536,00 |
| 19.12.2025 | 44,31 | 44,78 | 43,60 | 43,60 | -1,20% | 3.113.288,00 |
| 18.12.2025 | 45,46 | 45,87 | 44,03 | 44,13 | -2,99% | 1.439.209,00 |
| 17.12.2025 | 45,16 | 45,68 | 44,80 | 45,49 | 1,90% | 1.005.647,00 |
| 16.12.2025 | 46,57 | 46,79 | 44,60 | 44,64 | -4,59% | 877.227,00 |
| 15.12.2025 | 48,41 | 48,53 | 46,13 | 46,79 | -3,17% | 1.002.599,00 |
| 12.12.2025 | 47,44 | 48,91 | 47,30 | 48,32 | 2,50% | 730.324,00 |
| 11.12.2025 | 47,02 | 47,15 | 46,48 | 47,14 | -0,92% | 592.156,00 |
| 10.12.2025 | 47,37 | 47,91 | 46,42 | 47,58 | 0,25% | 989.774,00 |
| 09.12.2025 | 47,10 | 47,80 | 46,97 | 47,46 | 0,42% | 576.022,00 |
| 08.12.2025 | 47,29 | 48,22 | 46,69 | 47,26 | -0,80% | 660.419,00 |
| 05.12.2025 | 47,76 | 48,74 | 47,52 | 47,64 | -0,21% | 681.240,00 |
| 04.12.2025 | 47,71 | 48,16 | 47,40 | 47,74 | 0,00% | 596.210,00 |
| 03.12.2025 | 47,61 | 48,10 | 47,44 | 47,74 | 0,65% | 815.991,00 |
| 02.12.2025 | 47,73 | 47,94 | 46,54 | 47,43 | 0,25% | 652.780,00 |
| 01.12.2025 | 47,38 | 47,99 | 47,26 | 47,31 | -0,98% | 847.291,00 |
| 28.11.2025 | 46,70 | 47,83 | 46,69 | 47,78 | 1,88% | 583.526,00 |
| 26.11.2025 | 46,47 | 47,64 | 46,47 | 46,90 | 1,16% | 1.212.912,00 |
| 25.11.2025 | 46,15 | 46,64 | 45,68 | 46,36 | -0,58% | 689.541,00 |
| 24.11.2025 | 45,93 | 46,81 | 45,39 | 46,63 | 1,11% | 578.633,00 |
| 20.11.2025 | 48,05 | 49,03 | 46,00 | 46,12 | -3,01% | 1.047.912,00 |
| 19.11.2025 | 47,03 | 47,62 | 46,40 | 47,55 | -0,90% | 736.656,00 |
| 18.11.2025 | 47,17 | 48,42 | 46,96 | 47,98 | 0,42% | 701.794,00 |
| 17.11.2025 | 48,69 | 48,80 | 47,22 | 47,78 | -2,25% | 1.061.474,00 |
| 13.11.2025 | 48,30 | 49,55 | 48,07 | 48,88 | 2,45% | 1.400.205,00 |
| 12.11.2025 | 47,71 | 47,89 | 47,27 | 47,71 | -0,77% | 1.101.590,00 |
| 11.11.2025 | 47,88 | 48,76 | 47,06 | 48,08 | 2,08% | 803.191,00 |
| 10.11.2025 | 46,35 | 47,11 | 45,60 | 47,10 | 2,01% | 855.195,00 |
| 07.11.2025 | 46,30 | 46,86 | 45,70 | 46,17 | 0,09% | 779.214,00 |
| 06.11.2025 | 46,39 | 46,90 | 45,65 | 46,13 | -0,30% | 943.860,00 |
| 05.11.2025 | 46,20 | 49,19 | 45,11 | 46,27 | -0,81% | 1.922.897,00 |
| 04.11.2025 | 46,31 | 47,21 | 45,65 | 46,65 | -1,08% | 854.858,00 |
| 03.11.2025 | 47,03 | 47,50 | 46,13 | 47,16 | -0,02% | 736.219,00 |
| 31.10.2025 | 46,90 | 47,57 | 46,57 | 47,17 | 0,62% | 636.762,00 |
| 30.10.2025 | 46,65 | 47,58 | 46,28 | 46,88 | 0,02% | 530.023,00 |
| 29.10.2025 | 46,99 | 47,70 | 46,35 | 46,87 | -0,11% | 587.702,00 |
| 28.10.2025 | 47,09 | 47,21 | 46,32 | 46,92 | -0,89% | 853.424,00 |
| 27.10.2025 | 47,97 | 48,24 | 47,04 | 47,34 | -0,48% | 446.855,00 |
| 24.10.2025 | 48,61 | 48,65 | 47,46 | 47,57 | -2,10% | 536.241,00 |
| 23.10.2025 | 48,31 | 49,11 | 48,26 | 48,59 | 3,40% | 741.854,00 |
| 22.10.2025 | 46,97 | 47,43 | 46,47 | 46,99 | 0,90% | 706.240,00 |
| 21.10.2025 | 47,01 | 47,44 | 46,28 | 46,57 | -0,89% | 745.412,00 |
| 20.10.2025 | 47,41 | 48,06 | 46,93 | 46,99 | -0,61% | 903.075,00 |
| 17.10.2025 | 47,15 | 47,38 | 46,20 | 47,28 | 0,79% | 655.357,00 |
| 16.10.2025 | 48,18 | 48,48 | 46,62 | 46,91 | -2,15% | 762.923,00 |
| 15.10.2025 | 48,68 | 48,91 | 47,63 | 47,94 | -0,62% | 588.269,00 |
| 14.10.2025 | 48,68 | 49,06 | 48,06 | 48,24 | -3,09% | 885.339,00 |
| 13.10.2025 | 49,93 | 50,12 | 48,98 | 49,78 | 2,11% | 834.927,00 |
| 10.10.2025 | 51,34 | 51,85 | 48,71 | 48,75 | -6,11% | 1.429.947,00 |
| 09.10.2025 | 53,37 | 53,72 | 51,23 | 51,92 | -2,70% | 880.178,00 |
| 08.10.2025 | 53,68 | 53,85 | 52,59 | 53,36 | -0,47% | 1.120.279,00 |
| 07.10.2025 | 51,72 | 53,62 | 50,69 | 53,61 | 2,76% | 1.454.534,00 |
| 06.10.2025 | 53,60 | 53,88 | 52,17 | 52,17 | 0,21% | 1.077.862,00 |
| 02.10.2025 | 52,92 | 53,79 | 51,89 | 52,06 | -2,14% | 664.518,00 |
| 01.10.2025 | 52,53 | 53,39 | 52,28 | 53,20 | 0,04% | 860.576,00 |
| 30.09.2025 | 53,43 | 53,77 | 52,53 | 53,18 | -1,28% | 919.656,00 |
| 29.09.2025 | 56,14 | 56,31 | 53,58 | 53,87 | -4,55% | 849.908,00 |