45,010$
-0,16%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,05 | 45,45 | 44,71 | 45,01 | -0,16% | 226.968,00 |
| 26.03.2026 | 44,20 | 45,10 | 44,18 | 45,08 | 2,59% | 256.385,00 |
| 25.03.2026 | 44,40 | 44,60 | 43,57 | 43,94 | -0,75% | 588.863,00 |
| 24.03.2026 | 44,23 | 45,25 | 44,21 | 44,27 | -0,40% | 380.821,00 |
| 23.03.2026 | 44,60 | 45,03 | 43,95 | 44,45 | 1,23% | 496.608,00 |
| 20.03.2026 | 44,00 | 44,54 | 43,78 | 43,91 | -0,75% | 1.623.924,00 |
| 19.03.2026 | 43,00 | 44,29 | 42,98 | 44,24 | 2,24% | 564.695,00 |
| 18.03.2026 | 44,00 | 44,26 | 43,22 | 43,27 | -2,41% | 455.575,00 |
| 17.03.2026 | 45,31 | 45,58 | 44,05 | 44,34 | -1,53% | 391.314,00 |
| 16.03.2026 | 45,23 | 45,53 | 44,72 | 45,03 | -0,38% | 358.806,00 |
| 13.03.2026 | 44,83 | 45,22 | 44,30 | 45,20 | 1,87% | 273.676,00 |
| 12.03.2026 | 43,77 | 45,26 | 43,70 | 44,37 | 0,70% | 551.784,00 |
| 11.03.2026 | 43,96 | 44,13 | 42,75 | 44,06 | 0,25% | 850.745,00 |
| 10.03.2026 | 45,35 | 45,35 | 43,83 | 43,95 | -3,79% | 458.487,00 |
| 09.03.2026 | 45,29 | 45,75 | 44,85 | 45,68 | 0,20% | 377.697,00 |
| 06.03.2026 | 45,52 | 45,65 | 44,74 | 45,59 | -0,42% | 349.760,00 |
| 05.03.2026 | 46,43 | 46,57 | 45,72 | 45,78 | -2,58% | 294.425,00 |
| 04.03.2026 | 46,79 | 47,33 | 46,07 | 46,99 | 0,09% | 352.270,00 |
| 03.03.2026 | 45,24 | 47,15 | 44,92 | 46,95 | 3,44% | 459.427,00 |
| 02.03.2026 | 45,18 | 45,48 | 44,62 | 45,39 | 0,69% | 405.128,00 |
| 27.02.2026 | 45,18 | 45,56 | 44,77 | 45,08 | 1,10% | 480.699,00 |
| 26.02.2026 | 44,69 | 46,03 | 44,52 | 44,59 | -4,40% | 724.386,00 |
| 25.02.2026 | 46,34 | 46,75 | 45,41 | 46,64 | 0,58% | 294.216,00 |
| 24.02.2026 | 46,62 | 46,79 | 46,25 | 46,37 | 1,36% | 286.033,00 |
| 20.02.2026 | 46,40 | 46,70 | 45,51 | 45,75 | -0,97% | 278.030,00 |
| 19.02.2026 | 46,12 | 46,38 | 45,66 | 46,20 | 0,96% | 457.908,00 |
| 18.02.2026 | 46,26 | 46,47 | 45,74 | 45,76 | -1,57% | 312.720,00 |
| 17.02.2026 | 46,74 | 47,03 | 46,27 | 46,49 | -0,15% | 278.676,00 |
| 13.02.2026 | 45,63 | 46,56 | 45,45 | 46,56 | 2,44% | 246.281,00 |
| 12.02.2026 | 44,50 | 45,75 | 44,21 | 45,45 | 2,94% | 474.628,00 |
| 11.02.2026 | 44,49 | 44,73 | 43,80 | 44,15 | -0,79% | 332.818,00 |
| 10.02.2026 | 44,15 | 44,83 | 44,08 | 44,50 | 1,16% | 441.740,00 |
| 09.02.2026 | 44,11 | 44,16 | 43,50 | 43,99 | -1,08% | 295.640,00 |
| 06.02.2026 | 45,17 | 45,80 | 44,46 | 44,47 | -1,44% | 383.309,00 |
| 05.02.2026 | 45,45 | 45,71 | 44,94 | 45,12 | 0,40% | 318.410,00 |
| 04.02.2026 | 44,87 | 45,41 | 44,58 | 44,94 | 1,10% | 264.333,00 |
| 03.02.2026 | 44,81 | 45,46 | 44,29 | 44,45 | -0,13% | 280.039,00 |
| 02.02.2026 | 44,71 | 45,18 | 44,32 | 44,51 | -0,43% | 331.727,00 |
| 30.01.2026 | 44,47 | 44,82 | 44,14 | 44,70 | 0,52% | 490.528,00 |
| 29.01.2026 | 44,14 | 44,83 | 44,04 | 44,47 | 1,95% | 525.862,00 |
| 28.01.2026 | 44,48 | 44,90 | 43,52 | 43,62 | -2,07% | 456.325,00 |
| 27.01.2026 | 44,29 | 45,15 | 44,20 | 44,54 | 0,07% | 274.846,00 |
| 26.01.2026 | 44,39 | 45,00 | 44,22 | 44,51 | -1,11% | 234.908,00 |
| 22.01.2026 | 44,45 | 45,10 | 44,35 | 45,01 | 0,83% | 302.659,00 |
| 21.01.2026 | 44,93 | 45,00 | 44,15 | 44,64 | -0,11% | 395.578,00 |
| 20.01.2026 | 45,32 | 45,50 | 44,61 | 44,69 | -2,15% | 300.867,00 |
| 16.01.2026 | 45,90 | 46,24 | 45,57 | 45,67 | -1,21% | 483.413,00 |
| 15.01.2026 | 45,67 | 46,43 | 45,65 | 46,23 | 1,23% | 386.615,00 |
| 14.01.2026 | 44,55 | 45,72 | 44,49 | 45,67 | 2,58% | 376.786,00 |
| 13.01.2026 | 44,38 | 44,70 | 43,93 | 44,52 | -0,13% | 280.151,00 |
| 12.01.2026 | 43,75 | 45,01 | 43,62 | 44,58 | 2,22% | 302.940,00 |
| 09.01.2026 | 43,76 | 44,01 | 43,19 | 43,61 | -0,11% | 261.268,00 |
| 08.01.2026 | 43,43 | 44,03 | 43,07 | 43,66 | 0,97% | 212.075,00 |
| 07.01.2026 | 43,49 | 43,60 | 42,90 | 43,24 | -0,21% | 315.304,00 |
| 06.01.2026 | 42,73 | 43,33 | 42,49 | 43,33 | 1,86% | 338.038,00 |
| 05.01.2026 | 42,95 | 42,95 | 42,10 | 42,54 | -0,95% | 345.606,00 |
| 02.01.2026 | 43,12 | 43,28 | 42,76 | 42,95 | -0,88% | 256.076,00 |
| 31.12.2025 | 43,62 | 43,79 | 43,15 | 43,33 | -0,55% | 230.117,00 |
| 30.12.2025 | 43,46 | 43,91 | 43,46 | 43,57 | 0,02% | 210.132,00 |
| 29.12.2025 | 43,41 | 43,65 | 43,38 | 43,56 | 0,35% | 200.930,00 |
| 26.12.2025 | 43,27 | 43,48 | 43,18 | 43,41 | 0,28% | 268.014,00 |
| 24.12.2025 | 43,13 | 43,45 | 43,11 | 43,29 | 0,56% | 166.456,00 |
| 23.12.2025 | 43,18 | 43,45 | 42,90 | 43,05 | -0,53% | 333.934,00 |
| 22.12.2025 | 42,66 | 43,53 | 42,64 | 43,28 | 0,93% | 325.358,00 |
| 19.12.2025 | 44,39 | 44,42 | 42,75 | 42,88 | -2,23% | 1.264.630,00 |
| 18.12.2025 | 44,30 | 44,30 | 43,45 | 43,86 | -0,23% | 316.375,00 |
| 17.12.2025 | 43,49 | 44,26 | 43,44 | 43,96 | 0,14% | 307.049,00 |
| 16.12.2025 | 43,78 | 44,15 | 43,31 | 43,90 | 0,21% | 420.622,00 |
| 15.12.2025 | 44,15 | 44,48 | 42,99 | 43,81 | -0,82% | 1.563.784,00 |
| 12.12.2025 | 43,50 | 44,50 | 43,25 | 44,17 | 2,13% | 410.068,00 |
| 11.12.2025 | 43,09 | 43,97 | 43,08 | 43,25 | 1,03% | 313.486,00 |
| 10.12.2025 | 42,34 | 43,08 | 42,04 | 42,81 | 1,18% | 510.274,00 |
| 09.12.2025 | 43,88 | 44,07 | 41,29 | 42,31 | -2,96% | 1.169.093,00 |
| 08.12.2025 | 44,68 | 44,82 | 43,53 | 43,60 | -2,85% | 347.959,00 |
| 05.12.2025 | 44,33 | 45,26 | 44,01 | 44,88 | 1,33% | 373.279,00 |
| 04.12.2025 | 44,58 | 45,00 | 44,16 | 44,29 | -0,49% | 335.154,00 |
| 03.12.2025 | 45,55 | 45,59 | 44,24 | 44,51 | -0,54% | 243.897,00 |
| 02.12.2025 | 45,37 | 45,55 | 44,58 | 44,75 | -1,02% | 444.309,00 |
| 01.12.2025 | 45,19 | 45,55 | 44,93 | 45,21 | -0,35% | 317.187,00 |
| 28.11.2025 | 45,55 | 45,71 | 45,04 | 45,37 | -0,29% | 180.740,00 |
| 26.11.2025 | 45,67 | 46,22 | 45,50 | 45,50 | -0,44% | 611.663,00 |
| 25.11.2025 | 45,57 | 46,32 | 45,57 | 45,70 | 0,68% | 371.762,00 |
| 24.11.2025 | 45,20 | 45,59 | 45,00 | 45,39 | 2,28% | 407.796,00 |
| 20.11.2025 | 44,40 | 44,79 | 44,07 | 44,38 | 0,57% | 293.525,00 |
| 19.11.2025 | 44,89 | 44,94 | 44,02 | 44,13 | -1,93% | 326.706,00 |
| 18.11.2025 | 45,61 | 45,88 | 44,93 | 45,00 | -1,03% | 330.781,00 |
| 17.11.2025 | 45,98 | 46,24 | 45,43 | 45,47 | -0,70% | 213.828,00 |
| 13.11.2025 | 45,55 | 45,98 | 45,12 | 45,79 | 0,70% | 228.532,00 |
| 12.11.2025 | 46,22 | 46,42 | 45,47 | 45,47 | -2,07% | 305.814,00 |
| 11.11.2025 | 45,93 | 46,89 | 45,93 | 46,43 | 1,49% | 283.898,00 |
| 10.11.2025 | 46,14 | 46,16 | 45,50 | 45,75 | -1,85% | 257.543,00 |
| 07.11.2025 | 46,55 | 47,05 | 46,21 | 46,61 | 0,56% | 328.845,00 |
| 06.11.2025 | 46,85 | 47,32 | 46,24 | 46,35 | -0,34% | 363.047,00 |
| 05.11.2025 | 47,18 | 47,79 | 46,50 | 46,51 | -1,11% | 530.683,00 |
| 04.11.2025 | 44,65 | 47,50 | 44,65 | 47,03 | 4,58% | 1.112.982,00 |
| 03.11.2025 | 44,05 | 45,04 | 42,87 | 44,97 | 1,33% | 537.101,00 |
| 31.10.2025 | 44,91 | 45,15 | 44,00 | 44,38 | -1,79% | 844.003,00 |
| 30.10.2025 | 47,48 | 48,08 | 44,79 | 45,19 | -4,76% | 711.077,00 |
| 29.10.2025 | 49,03 | 49,34 | 47,20 | 47,45 | -3,87% | 420.453,00 |
| 28.10.2025 | 49,48 | 49,67 | 48,60 | 49,36 | -0,52% | 405.716,00 |