45,698$
0,68%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,29% | 419.411,00 |
| 21.11.2025 | 44,64 | 46,11 | 43,94 | 45,52 | 2,57% | 413.715,00 |
| 20.11.2025 | 44,40 | 44,79 | 44,07 | 44,38 | 0,57% | 295.217,00 |
| 19.11.2025 | 44,89 | 44,94 | 44,02 | 44,13 | -1,93% | 337.473,00 |
| 18.11.2025 | 45,61 | 45,88 | 44,93 | 45,00 | -1,03% | 333.581,00 |
| 17.11.2025 | 45,69 | 46,24 | 45,43 | 45,47 | -0,83% | 218.558,00 |
| 14.11.2025 | 46,10 | 46,52 | 45,41 | 45,85 | 0,13% | 277.593,00 |
| 13.11.2025 | 45,55 | 45,98 | 45,12 | 45,79 | 0,70% | 248.426,00 |
| 12.11.2025 | 46,22 | 46,42 | 45,47 | 45,47 | -2,07% | 305.815,00 |
| 11.11.2025 | 45,93 | 46,89 | 45,93 | 46,43 | 1,49% | 283.905,00 |
| 10.11.2025 | 46,14 | 46,16 | 45,50 | 45,75 | -1,85% | 257.543,00 |
| 07.11.2025 | 46,52 | 47,05 | 46,21 | 46,61 | 0,56% | 328.887,00 |
| 06.11.2025 | 46,85 | 47,32 | 46,24 | 46,35 | -0,34% | 363.338,00 |
| 05.11.2025 | 47,18 | 47,79 | 46,50 | 46,51 | -1,11% | 558.019,00 |
| 04.11.2025 | 44,65 | 47,50 | 44,65 | 47,03 | 4,58% | 1.113.167,00 |
| 03.11.2025 | 44,05 | 45,04 | 42,87 | 44,97 | 1,33% | 537.157,00 |
| 31.10.2025 | 44,77 | 45,15 | 44,00 | 44,38 | -1,79% | 844.049,00 |
| 30.10.2025 | 46,77 | 48,08 | 44,79 | 45,19 | -4,76% | 721.597,00 |
| 29.10.2025 | 49,34 | 49,34 | 47,20 | 47,45 | -3,87% | 420.571,00 |
| 28.10.2025 | 49,35 | 49,67 | 48,60 | 49,36 | -0,52% | 405.878,00 |
| 27.10.2025 | 49,57 | 50,10 | 48,69 | 49,62 | 0,08% | 403.473,00 |
| 24.10.2025 | 50,13 | 50,18 | 49,32 | 49,58 | -0,49% | 264.513,00 |
| 23.10.2025 | 49,76 | 50,00 | 49,09 | 49,83 | 0,15% | 444.503,00 |
| 22.10.2025 | 49,60 | 50,44 | 49,08 | 49,75 | 0,44% | 356.868,00 |
| 21.10.2025 | 49,43 | 49,74 | 48,67 | 49,53 | -0,26% | 388.577,00 |
| 20.10.2025 | 48,56 | 49,71 | 48,21 | 49,66 | 2,16% | 331.151,00 |
| 17.10.2025 | 48,34 | 48,69 | 48,26 | 48,61 | 0,46% | - |
| 16.10.2025 | 48,13 | 48,76 | 47,95 | 48,39 | 0,73% | 356.243,00 |
| 15.10.2025 | 46,65 | 48,21 | 46,59 | 48,04 | 2,72% | 339.029,00 |
| 14.10.2025 | 46,49 | 47,26 | 46,49 | 46,77 | 1,02% | 363.734,00 |
| 13.10.2025 | 47,05 | 47,36 | 46,01 | 46,30 | -1,99% | 321.266,00 |
| 10.10.2025 | 46,94 | 47,36 | 46,54 | 47,24 | 1,03% | 329.761,00 |
| 09.10.2025 | 46,89 | 47,16 | 46,47 | 46,76 | -0,11% | 311.340,00 |
| 08.10.2025 | 46,44 | 46,85 | 45,89 | 46,81 | 0,99% | 452.078,00 |
| 07.10.2025 | 45,62 | 46,39 | 45,46 | 46,35 | 1,78% | 301.999,00 |
| 06.10.2025 | 45,18 | 45,54 | 44,83 | 45,54 | 0,31% | 313.252,00 |
| 03.10.2025 | 44,78 | 45,70 | 44,68 | 45,40 | 1,77% | 345.766,00 |
| 02.10.2025 | 44,50 | 44,68 | 43,94 | 44,61 | 0,13% | 442.111,00 |
| 01.10.2025 | 46,04 | 46,08 | 44,51 | 44,55 | -2,92% | 337.425,00 |
| 30.09.2025 | 45,50 | 46,02 | 45,50 | 45,89 | 1,17% | 430.656,00 |
| 29.09.2025 | 45,57 | 45,60 | 45,04 | 45,36 | -0,68% | 308.834,00 |
| 26.09.2025 | 45,17 | 45,83 | 45,00 | 45,67 | 0,84% | 328.533,00 |
| 25.09.2025 | 46,08 | 46,32 | 45,20 | 45,29 | -1,03% | 267.440,00 |
| 24.09.2025 | 45,61 | 46,00 | 45,35 | 45,76 | 0,13% | 373.615,00 |
| 23.09.2025 | 45,29 | 45,78 | 44,96 | 45,70 | 0,66% | 405.211,00 |
| 22.09.2025 | 45,73 | 45,78 | 45,27 | 45,40 | -0,15% | 272.605,00 |
| 19.09.2025 | 45,73 | 45,94 | 45,29 | 45,47 | -0,31% | 945.005,00 |
| 18.09.2025 | 45,01 | 45,70 | 44,88 | 45,61 | 0,86% | 305.018,00 |
| 17.09.2025 | 45,34 | 46,02 | 45,08 | 45,22 | 0,42% | 261.305,00 |
| 16.09.2025 | 45,12 | 45,50 | 44,92 | 45,03 | -0,35% | 318.914,00 |
| 15.09.2025 | 46,42 | 46,42 | 45,03 | 45,19 | -2,29% | 311.084,00 |
| 12.09.2025 | 45,99 | 46,58 | 45,94 | 46,25 | -0,26% | 223.596,00 |
| 11.09.2025 | 45,57 | 46,46 | 45,45 | 46,37 | 1,51% | 289.053,00 |
| 10.09.2025 | 46,20 | 46,23 | 45,30 | 45,68 | -1,32% | 329.211,00 |
| 09.09.2025 | 46,20 | 46,45 | 45,96 | 46,29 | -0,09% | 226.116,00 |
| 08.09.2025 | 46,94 | 47,08 | 46,21 | 46,33 | -1,61% | 213.845,00 |
| 05.09.2025 | 46,84 | 47,15 | 46,68 | 47,09 | 0,86% | 260.322,00 |
| 04.09.2025 | 46,84 | 46,91 | 46,27 | 46,69 | 0,50% | 274.831,00 |
| 03.09.2025 | 45,98 | 46,71 | 45,93 | 46,46 | 0,91% | 356.072,00 |
| 02.09.2025 | 46,52 | 47,19 | 45,92 | 46,04 | -1,90% | 412.647,00 |
| 29.08.2025 | 47,02 | 47,25 | 46,72 | 46,93 | 0,13% | 250.738,00 |
| 28.08.2025 | 47,15 | 47,20 | 46,78 | 46,87 | -0,59% | 181.851,00 |
| 27.08.2025 | 46,63 | 47,45 | 46,63 | 47,15 | 0,83% | 165.359,00 |
| 26.08.2025 | 46,66 | 46,99 | 46,44 | 46,76 | 0,00% | 374.450,00 |
| 25.08.2025 | 47,41 | 47,76 | 46,67 | 46,76 | -1,74% | 242.425,00 |
| 22.08.2025 | 47,10 | 47,84 | 46,88 | 47,59 | 1,75% | 290.725,00 |
| 21.08.2025 | 46,67 | 47,11 | 46,66 | 46,77 | 0,17% | 230.477,00 |
| 20.08.2025 | 47,49 | 47,72 | 46,65 | 46,69 | -0,87% | 244.708,00 |
| 19.08.2025 | 46,04 | 47,11 | 46,04 | 47,10 | 2,28% | 271.158,00 |
| 18.08.2025 | 46,65 | 46,86 | 46,05 | 46,05 | -0,99% | 178.089,00 |
| 15.08.2025 | 46,34 | 46,65 | 46,11 | 46,51 | 0,30% | 227.571,00 |
| 14.08.2025 | 46,94 | 46,94 | 46,21 | 46,37 | -1,02% | 256.768,00 |
| 13.08.2025 | 46,92 | 47,35 | 46,53 | 46,85 | 0,24% | 435.672,00 |
| 12.08.2025 | 46,71 | 47,14 | 46,09 | 46,74 | 0,09% | 377.791,00 |
| 11.08.2025 | 46,50 | 46,89 | 46,32 | 46,70 | -0,17% | 357.245,00 |
| 08.08.2025 | 46,89 | 47,24 | 46,45 | 46,78 | -0,21% | 243.768,00 |
| 07.08.2025 | 46,25 | 47,14 | 46,19 | 46,88 | 1,36% | 318.295,00 |
| 06.08.2025 | 46,51 | 46,99 | 46,21 | 46,25 | -0,28% | 303.502,00 |
| 05.08.2025 | 46,92 | 46,92 | 46,26 | 46,38 | -1,24% | 438.681,00 |
| 04.08.2025 | 46,59 | 47,31 | 45,80 | 46,96 | 0,99% | 314.564,00 |
| 01.08.2025 | 46,39 | 46,96 | 45,76 | 46,50 | 2,27% | 633.541,00 |
| 31.07.2025 | 45,32 | 45,77 | 44,37 | 45,47 | 1,29% | 567.566,00 |
| 30.07.2025 | 44,97 | 45,50 | 44,72 | 44,89 | -0,24% | 357.257,00 |
| 29.07.2025 | 44,46 | 45,07 | 44,13 | 45,00 | 1,53% | 437.301,00 |
| 28.07.2025 | 44,66 | 44,76 | 43,96 | 44,32 | -1,23% | 280.312,00 |
| 25.07.2025 | 45,01 | 45,11 | 44,64 | 44,87 | -0,40% | 367.541,00 |
| 24.07.2025 | 45,13 | 45,41 | 44,85 | 45,05 | -0,18% | 304.655,00 |
| 23.07.2025 | 45,60 | 45,60 | 44,81 | 45,13 | -1,03% | 443.299,00 |
| 22.07.2025 | 45,27 | 46,32 | 45,27 | 45,60 | 0,66% | 348.236,00 |
| 21.07.2025 | 45,01 | 45,55 | 44,90 | 45,30 | 0,44% | 339.731,00 |
| 18.07.2025 | 45,55 | 45,96 | 45,08 | 45,10 | -0,53% | 433.404,00 |
| 17.07.2025 | 45,60 | 46,44 | 45,22 | 45,34 | -0,72% | 349.554,00 |
| 16.07.2025 | 45,51 | 46,09 | 45,51 | 45,67 | 0,40% | 322.955,00 |
| 15.07.2025 | 46,55 | 46,58 | 45,48 | 45,49 | -2,67% | 328.508,00 |
| 14.07.2025 | 45,90 | 47,03 | 45,90 | 46,74 | 1,83% | 254.508,00 |
| 11.07.2025 | 46,12 | 46,12 | 45,54 | 45,90 | -0,84% | 275.361,00 |
| 10.07.2025 | 45,66 | 46,94 | 45,66 | 46,29 | 0,04% | 257.930,00 |
| 09.07.2025 | 45,36 | 46,40 | 44,97 | 46,27 | 1,80% | 290.945,00 |
| 08.07.2025 | 45,28 | 45,67 | 44,71 | 45,45 | -0,20% | 235.907,00 |