45,770$
0,59%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,72 | 46,04 | 45,35 | 45,77 | 0,59% | 291.905,00 |
| 20.02.2025 | 45,41 | 45,98 | 45,15 | 45,50 | 0,09% | 254.417,00 |
| 19.02.2025 | 45,71 | 45,89 | 45,35 | 45,46 | -0,94% | 260.164,00 |
| 18.02.2025 | 44,93 | 46,08 | 44,85 | 45,89 | 2,14% | 392.782,00 |
| 14.02.2025 | 45,56 | 45,99 | 44,62 | 44,93 | -1,36% | 529.335,00 |
| 13.02.2025 | 45,04 | 45,68 | 45,04 | 45,55 | 0,64% | 221.337,00 |
| 12.02.2025 | 44,88 | 45,40 | 44,65 | 45,26 | -0,94% | 314.760,00 |
| 11.02.2025 | 43,88 | 45,82 | 43,72 | 45,69 | 4,43% | 659.335,00 |
| 10.02.2025 | 43,72 | 43,95 | 43,31 | 43,75 | -0,25% | 460.095,00 |
| 07.02.2025 | 44,20 | 44,24 | 43,70 | 43,86 | -1,06% | 288.223,00 |
| 06.02.2025 | 44,68 | 44,76 | 44,01 | 44,33 | -0,52% | 208.093,00 |
| 05.02.2025 | 45,12 | 45,12 | 44,29 | 44,56 | -0,27% | 260.555,00 |
| 04.02.2025 | 44,99 | 45,19 | 44,52 | 44,68 | -1,48% | 287.431,00 |
| 03.02.2025 | 44,64 | 45,74 | 44,39 | 45,35 | 0,13% | 353.290,00 |
| 31.01.2025 | 44,56 | 45,66 | 44,20 | 45,29 | 1,09% | 716.053,00 |
| 30.01.2025 | 45,24 | 45,48 | 44,51 | 44,80 | 0,47% | 300.869,00 |
| 29.01.2025 | 45,21 | 45,30 | 44,12 | 44,59 | -1,50% | 435.993,00 |
| 28.01.2025 | 45,04 | 45,56 | 44,96 | 45,27 | 0,18% | 237.586,00 |
| 27.01.2025 | 43,31 | 45,24 | 43,25 | 45,19 | 5,31% | 384.254,00 |
| 24.01.2025 | 43,35 | 43,53 | 42,89 | 42,91 | -1,01% | 294.586,00 |
| 23.01.2025 | 42,95 | 43,38 | 42,89 | 43,35 | 0,74% | 337.843,00 |
| 22.01.2025 | 44,01 | 44,01 | 42,87 | 43,03 | -2,84% | 417.539,00 |
| 21.01.2025 | 44,79 | 45,27 | 44,18 | 44,29 | -0,43% | 244.941,00 |
| 17.01.2025 | 44,92 | 45,20 | 44,36 | 44,48 | -0,60% | 392.340,00 |
| 16.01.2025 | 43,97 | 44,83 | 43,74 | 44,75 | 1,94% | 388.223,00 |
| 15.01.2025 | 43,56 | 44,25 | 43,56 | 43,90 | 2,38% | 331.674,00 |
| 14.01.2025 | 42,50 | 42,90 | 42,29 | 42,88 | 1,37% | 318.646,00 |
| 13.01.2025 | 41,78 | 42,40 | 41,64 | 42,30 | 1,00% | 425.243,00 |
| 10.01.2025 | 42,93 | 43,20 | 41,82 | 41,88 | -3,21% | 391.044,00 |
| 08.01.2025 | 44,06 | 44,06 | 42,31 | 43,27 | -2,46% | 476.886,00 |
| 07.01.2025 | 44,22 | 44,46 | 43,70 | 44,36 | 0,93% | 414.377,00 |
| 06.01.2025 | 44,50 | 44,65 | 43,72 | 43,95 | -1,85% | 364.971,00 |
| 03.01.2025 | 44,61 | 44,97 | 44,39 | 44,78 | 0,02% | 198.503,00 |
| 02.01.2025 | 45,41 | 45,90 | 44,71 | 44,77 | -1,24% | 192.289,00 |
| 31.12.2024 | 45,89 | 45,95 | 45,11 | 45,33 | -0,72% | 207.316,00 |
| 30.12.2024 | 45,41 | 45,84 | 45,13 | 45,66 | 0,07% | 175.737,00 |
| 27.12.2024 | 45,76 | 46,02 | 45,40 | 45,63 | -0,65% | 205.801,00 |
| 26.12.2024 | 45,29 | 46,02 | 45,27 | 45,93 | 0,68% | 252.447,00 |
| 24.12.2024 | 45,35 | 45,75 | 45,22 | 45,62 | 0,33% | 98.394,00 |
| 23.12.2024 | 45,56 | 45,74 | 45,11 | 45,47 | -1,15% | 246.537,00 |
| 20.12.2024 | 45,70 | 46,60 | 45,63 | 46,00 | 0,17% | 1.453.658,00 |
| 19.12.2024 | 45,58 | 46,42 | 45,58 | 45,92 | -0,37% | 291.231,00 |
| 18.12.2024 | 47,73 | 48,08 | 46,02 | 46,09 | -3,80% | 316.179,00 |
| 17.12.2024 | 47,92 | 48,69 | 47,84 | 47,91 | -0,95% | 320.612,00 |
| 16.12.2024 | 48,35 | 48,91 | 48,24 | 48,37 | -0,27% | 210.295,00 |
| 13.12.2024 | 48,28 | 48,52 | 47,96 | 48,50 | 0,12% | 166.691,00 |
| 12.12.2024 | 48,89 | 48,89 | 48,33 | 48,44 | -0,80% | 166.362,00 |
| 11.12.2024 | 48,94 | 49,17 | 48,60 | 48,83 | 0,39% | 415.360,00 |
| 10.12.2024 | 48,22 | 48,69 | 47,65 | 48,64 | 0,70% | 385.847,00 |
| 09.12.2024 | 48,98 | 49,26 | 48,19 | 48,30 | -0,82% | 248.972,00 |
| 06.12.2024 | 48,84 | 49,03 | 48,56 | 48,70 | -0,83% | 249.211,00 |
| 05.12.2024 | 48,65 | 49,68 | 48,38 | 49,11 | 1,20% | 373.793,00 |
| 04.12.2024 | 49,60 | 49,63 | 48,14 | 48,53 | -2,26% | 492.602,00 |
| 03.12.2024 | 50,59 | 50,75 | 49,57 | 49,65 | -1,76% | 389.086,00 |
| 02.12.2024 | 51,10 | 51,30 | 50,38 | 50,54 | -1,27% | 357.964,00 |
| 29.11.2024 | 51,34 | 51,59 | 50,97 | 51,19 | 0,00% | 153.268,00 |
| 27.11.2024 | 51,29 | 51,78 | 50,88 | 51,19 | 0,45% | 322.495,00 |
| 26.11.2024 | 51,95 | 52,21 | 50,75 | 50,96 | -1,96% | 332.171,00 |
| 25.11.2024 | 51,96 | 52,34 | 51,49 | 51,98 | 0,74% | 448.173,00 |
| 22.11.2024 | 51,19 | 52,24 | 51,19 | 51,60 | 1,02% | 222.217,00 |
| 20.11.2024 | 51,44 | 51,97 | 50,80 | 51,08 | -0,78% | 199.037,00 |
| 19.11.2024 | 50,76 | 51,49 | 50,31 | 51,48 | 1,16% | 247.148,00 |
| 18.11.2024 | 50,96 | 51,40 | 50,80 | 50,89 | -0,16% | 236.914,00 |
| 15.11.2024 | 50,48 | 51,19 | 50,43 | 50,97 | 1,57% | 250.840,00 |
| 14.11.2024 | 50,77 | 50,93 | 50,05 | 50,18 | -0,44% | 248.821,00 |
| 13.11.2024 | 51,11 | 51,31 | 50,32 | 50,40 | -0,85% | 195.170,00 |
| 12.11.2024 | 51,40 | 52,01 | 50,73 | 50,83 | -1,99% | 317.678,00 |
| 11.11.2024 | 52,18 | 52,60 | 51,85 | 51,86 | -0,48% | 234.398,00 |
| 08.11.2024 | 51,97 | 52,61 | 51,77 | 52,11 | 1,01% | 367.128,00 |
| 07.11.2024 | 52,35 | 52,35 | 51,24 | 51,59 | -1,38% | 254.503,00 |
| 06.11.2024 | 51,28 | 52,71 | 51,10 | 52,31 | 2,39% | 389.549,00 |
| 05.11.2024 | 49,72 | 51,11 | 49,72 | 51,09 | 2,73% | 279.293,00 |
| 04.11.2024 | 50,00 | 50,04 | 49,26 | 49,73 | -0,82% | 350.021,00 |
| 01.11.2024 | 51,78 | 51,89 | 50,11 | 50,14 | -3,50% | 236.741,00 |
| 31.10.2024 | 51,01 | 52,83 | 50,85 | 51,96 | 1,31% | 459.989,00 |
| 30.10.2024 | 51,08 | 51,73 | 51,05 | 51,29 | -0,02% | 517.151,00 |
| 29.10.2024 | 51,05 | 51,58 | 50,87 | 51,30 | -0,62% | 197.375,00 |
| 28.10.2024 | 51,86 | 52,48 | 51,30 | 51,62 | 0,00% | 285.020,00 |
| 25.10.2024 | 52,40 | 52,52 | 51,56 | 51,62 | -1,00% | 146.162,00 |
| 24.10.2024 | 53,03 | 53,06 | 51,75 | 52,14 | -1,59% | 263.835,00 |
| 23.10.2024 | 52,78 | 53,28 | 52,78 | 52,98 | 0,25% | 229.055,00 |
| 22.10.2024 | 52,88 | 53,20 | 52,56 | 52,85 | -0,90% | 170.301,00 |
| 21.10.2024 | 53,77 | 54,09 | 52,94 | 53,33 | -0,56% | 225.087,00 |
| 18.10.2024 | 53,75 | 53,87 | 53,13 | 53,63 | -0,09% | 418.418,00 |
| 17.10.2024 | 54,37 | 54,37 | 53,59 | 53,68 | -1,72% | 156.880,00 |
| 16.10.2024 | 53,91 | 54,75 | 53,91 | 54,62 | 1,56% | 238.026,00 |
| 15.10.2024 | 53,42 | 54,57 | 53,42 | 53,78 | 1,05% | 260.069,00 |
| 14.10.2024 | 52,65 | 54,08 | 52,65 | 53,22 | 1,60% | 188.694,00 |
| 11.10.2024 | 51,55 | 52,44 | 51,53 | 52,38 | 1,87% | 147.024,00 |
| 10.10.2024 | 51,60 | 51,80 | 51,28 | 51,42 | -0,94% | 226.283,00 |
| 09.10.2024 | 51,54 | 52,31 | 51,32 | 51,91 | 0,29% | 155.140,00 |
| 08.10.2024 | 52,09 | 52,09 | 51,69 | 51,76 | -0,21% | 161.678,00 |
| 07.10.2024 | 52,94 | 52,94 | 51,71 | 51,87 | -2,28% | 244.731,00 |
| 04.10.2024 | 52,81 | 53,11 | 52,41 | 53,08 | 0,30% | 146.517,00 |
| 03.10.2024 | 53,79 | 53,79 | 52,89 | 52,92 | -1,40% | 187.895,00 |
| 02.10.2024 | 53,40 | 54,15 | 53,39 | 53,67 | -0,07% | 211.483,00 |
| 01.10.2024 | 54,10 | 54,17 | 53,69 | 53,71 | -0,94% | 322.996,00 |
| 30.09.2024 | 53,25 | 54,24 | 53,25 | 54,22 | 1,36% | 264.711,00 |
| 27.09.2024 | 52,96 | 53,75 | 52,88 | 53,49 | 1,60% | 255.890,00 |
| 26.09.2024 | 52,81 | 53,39 | 52,60 | 52,65 | 0,04% | 308.107,00 |