45,543$
-0,67%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,14 | 46,42 | 45,46 | 45,62 | -0,50% | 241.760,00 |
| 05.06.2025 | 46,00 | 46,00 | 45,48 | 45,85 | 0,28% | 240.744,00 |
| 04.06.2025 | 46,50 | 46,53 | 45,64 | 45,72 | -1,91% | 236.075,00 |
| 03.06.2025 | 47,09 | 47,09 | 46,22 | 46,61 | -0,32% | 201.503,00 |
| 02.06.2025 | 47,02 | 47,50 | 46,49 | 46,76 | -1,04% | 387.056,00 |
| 30.05.2025 | 46,77 | 47,53 | 46,61 | 47,25 | 0,81% | 398.940,00 |
| 29.05.2025 | 46,67 | 46,94 | 46,20 | 46,87 | 0,95% | 343.787,00 |
| 28.05.2025 | 46,97 | 47,24 | 46,27 | 46,43 | -1,32% | 302.200,00 |
| 27.05.2025 | 47,29 | 47,57 | 46,89 | 47,05 | 0,06% | 374.691,00 |
| 23.05.2025 | 47,21 | 47,44 | 46,64 | 47,02 | 0,28% | 309.485,00 |
| 22.05.2025 | 47,13 | 47,15 | 46,68 | 46,89 | -1,10% | 358.602,00 |
| 21.05.2025 | 47,73 | 47,92 | 46,98 | 47,41 | -1,19% | 247.500,00 |
| 20.05.2025 | 48,09 | 48,19 | 47,69 | 47,98 | -0,35% | 261.666,00 |
| 19.05.2025 | 47,70 | 48,21 | 47,19 | 48,15 | 0,94% | 393.584,00 |
| 16.05.2025 | 46,28 | 47,73 | 46,23 | 47,70 | 3,25% | 418.748,00 |
| 15.05.2025 | 44,81 | 46,23 | 44,44 | 46,20 | 3,43% | 420.143,00 |
| 14.05.2025 | 45,53 | 45,53 | 44,27 | 44,67 | -2,10% | 427.253,00 |
| 13.05.2025 | 47,06 | 47,20 | 45,45 | 45,63 | -2,96% | 349.628,00 |
| 12.05.2025 | 48,39 | 48,46 | 46,76 | 47,02 | -3,27% | 348.147,00 |
| 09.05.2025 | 48,41 | 48,71 | 48,30 | 48,61 | 0,16% | 216.413,00 |
| 08.05.2025 | 49,12 | 49,45 | 48,35 | 48,53 | -1,10% | 263.128,00 |
| 07.05.2025 | 49,95 | 50,18 | 49,07 | 49,07 | -1,53% | 266.476,00 |
| 06.05.2025 | 49,00 | 50,14 | 48,96 | 49,83 | 1,71% | 349.962,00 |
| 05.05.2025 | 48,91 | 49,21 | 48,50 | 48,99 | 0,45% | 417.756,00 |
| 02.05.2025 | 50,23 | 50,23 | 48,49 | 48,77 | -2,89% | 401.364,00 |
| 01.05.2025 | 51,01 | 51,15 | 49,39 | 50,22 | -0,85% | 425.059,00 |
| 30.04.2025 | 50,44 | 51,02 | 49,83 | 50,65 | 0,36% | 490.914,00 |
| 29.04.2025 | 49,72 | 50,60 | 49,61 | 50,47 | 1,86% | 455.835,00 |
| 28.04.2025 | 49,90 | 49,96 | 49,16 | 49,55 | -0,44% | 292.783,00 |
| 25.04.2025 | 49,85 | 49,88 | 49,11 | 49,77 | -0,56% | 315.579,00 |
| 24.04.2025 | 50,61 | 50,72 | 49,66 | 50,05 | -0,87% | 560.405,00 |
| 23.04.2025 | 51,21 | 51,21 | 49,43 | 50,49 | -1,69% | 551.655,00 |
| 22.04.2025 | 51,26 | 51,54 | 50,70 | 51,36 | 1,24% | 300.094,00 |
| 21.04.2025 | 51,20 | 51,63 | 50,27 | 50,73 | -0,31% | 302.842,00 |
| 17.04.2025 | 50,18 | 51,08 | 50,17 | 50,89 | 1,33% | 342.782,00 |
| 16.04.2025 | 50,76 | 51,20 | 50,11 | 50,22 | -1,04% | 343.027,00 |
| 15.04.2025 | 51,00 | 51,24 | 50,75 | 50,75 | -0,51% | 328.923,00 |
| 14.04.2025 | 50,36 | 51,08 | 50,15 | 51,01 | 1,33% | 389.451,00 |
| 11.04.2025 | 49,06 | 50,55 | 48,31 | 50,34 | 3,79% | 584.206,00 |
| 10.04.2025 | 47,72 | 49,12 | 47,70 | 48,50 | 1,44% | 573.966,00 |
| 09.04.2025 | 46,99 | 49,22 | 46,60 | 47,81 | 1,21% | 777.760,00 |
| 08.04.2025 | 47,04 | 48,20 | 46,86 | 47,24 | -0,55% | 455.682,00 |
| 07.04.2025 | 48,17 | 48,97 | 46,71 | 47,50 | -2,00% | 637.233,00 |
| 04.04.2025 | 49,69 | 50,39 | 47,89 | 48,47 | -2,18% | 558.192,00 |
| 03.04.2025 | 48,79 | 50,23 | 48,76 | 49,55 | 2,16% | 410.438,00 |
| 02.04.2025 | 48,65 | 48,92 | 48,35 | 48,50 | -0,43% | 275.552,00 |
| 01.04.2025 | 48,23 | 49,13 | 47,87 | 48,71 | 0,52% | 258.657,00 |
| 31.03.2025 | 48,44 | 49,35 | 48,29 | 48,46 | 0,44% | 466.443,00 |
| 28.03.2025 | 46,81 | 48,34 | 46,06 | 48,25 | 3,74% | 552.876,00 |
| 27.03.2025 | 46,35 | 47,07 | 46,19 | 46,51 | 0,24% | 304.225,00 |
| 26.03.2025 | 45,73 | 46,59 | 45,57 | 46,40 | 1,82% | 219.925,00 |
| 25.03.2025 | 45,87 | 45,87 | 45,04 | 45,57 | -0,65% | 271.017,00 |
| 24.03.2025 | 46,21 | 46,59 | 45,64 | 45,87 | -0,43% | 321.943,00 |
| 21.03.2025 | 46,30 | 46,53 | 45,46 | 46,07 | -0,30% | 1.105.295,00 |
| 20.03.2025 | 46,36 | 46,52 | 46,06 | 46,21 | -0,28% | 296.122,00 |
| 19.03.2025 | 46,92 | 47,18 | 45,80 | 46,34 | -1,15% | 368.919,00 |
| 18.03.2025 | 47,28 | 47,35 | 46,66 | 46,88 | -1,20% | 229.034,00 |
| 17.03.2025 | 47,12 | 47,84 | 46,77 | 47,45 | -0,11% | 331.351,00 |
| 14.03.2025 | 47,09 | 47,89 | 46,98 | 47,50 | 1,00% | 309.024,00 |
| 13.03.2025 | 46,37 | 47,21 | 46,24 | 47,03 | 1,47% | 269.920,00 |
| 12.03.2025 | 46,90 | 47,26 | 46,25 | 46,35 | -2,28% | 391.328,00 |
| 11.03.2025 | 48,47 | 48,76 | 47,36 | 47,43 | -1,62% | 403.822,00 |
| 10.03.2025 | 48,31 | 48,83 | 47,90 | 48,21 | 0,65% | 358.122,00 |
| 07.03.2025 | 46,89 | 48,30 | 46,68 | 47,90 | 2,44% | 284.959,00 |
| 06.03.2025 | 46,65 | 46,84 | 45,82 | 46,76 | 0,24% | 316.271,00 |
| 05.03.2025 | 46,31 | 47,51 | 45,95 | 46,65 | 0,17% | 288.237,00 |
| 04.03.2025 | 45,47 | 47,37 | 45,47 | 46,57 | 0,65% | 406.503,00 |
| 03.03.2025 | 45,09 | 46,33 | 44,75 | 46,27 | 1,80% | 417.960,00 |
| 28.02.2025 | 45,52 | 46,24 | 44,75 | 45,45 | 1,09% | 435.844,00 |
| 27.02.2025 | 45,19 | 45,77 | 43,60 | 44,96 | -2,18% | 539.127,00 |
| 26.02.2025 | 46,58 | 46,89 | 45,79 | 45,96 | -2,15% | 385.020,00 |
| 25.02.2025 | 46,19 | 47,38 | 45,95 | 46,97 | 1,91% | 372.491,00 |
| 24.02.2025 | 45,98 | 46,84 | 45,29 | 46,09 | 0,70% | 416.739,00 |
| 21.02.2025 | 45,73 | 46,04 | 45,35 | 45,77 | 0,59% | 296.105,00 |
| 20.02.2025 | 45,62 | 45,98 | 45,15 | 45,50 | 0,09% | 254.418,00 |
| 19.02.2025 | 45,70 | 45,89 | 45,35 | 45,46 | -0,94% | 260.203,00 |
| 18.02.2025 | 44,93 | 46,08 | 44,85 | 45,89 | 2,14% | 392.805,00 |
| 14.02.2025 | 45,56 | 45,99 | 44,62 | 44,93 | -1,36% | 529.335,00 |
| 13.02.2025 | 45,27 | 45,68 | 45,04 | 45,55 | 0,64% | 221.348,00 |
| 12.02.2025 | 45,03 | 45,40 | 44,65 | 45,26 | -0,94% | 314.773,00 |
| 11.02.2025 | 43,86 | 45,82 | 43,72 | 45,69 | 4,43% | 694.177,00 |
| 10.02.2025 | 43,86 | 43,95 | 43,31 | 43,75 | -0,25% | 594.598,00 |
| 07.02.2025 | 44,20 | 44,24 | 43,70 | 43,86 | -1,06% | 288.428,00 |
| 06.02.2025 | 44,58 | 44,76 | 44,01 | 44,33 | -0,52% | 235.104,00 |
| 05.02.2025 | 45,00 | 45,12 | 44,29 | 44,56 | -0,27% | 260.835,00 |
| 04.02.2025 | 45,01 | 45,19 | 44,52 | 44,68 | -1,48% | 287.582,00 |
| 03.02.2025 | 44,80 | 45,74 | 44,39 | 45,35 | 0,13% | 458.193,00 |
| 31.01.2025 | 44,65 | 45,66 | 44,20 | 45,29 | 1,09% | 716.123,00 |
| 30.01.2025 | 45,11 | 45,48 | 44,51 | 44,80 | 0,47% | 300.884,00 |
| 29.01.2025 | 45,15 | 45,30 | 44,12 | 44,59 | -1,50% | 436.031,00 |
| 28.01.2025 | 45,00 | 45,56 | 44,96 | 45,27 | 0,18% | 237.625,00 |
| 27.01.2025 | 43,31 | 45,24 | 43,25 | 45,19 | 5,31% | 384.680,00 |
| 24.01.2025 | 43,35 | 43,53 | 42,89 | 42,91 | -1,01% | 294.610,00 |
| 23.01.2025 | 42,93 | 43,38 | 42,89 | 43,35 | 0,74% | 337.892,00 |
| 22.01.2025 | 44,00 | 44,01 | 42,87 | 43,03 | -2,84% | 417.542,00 |
| 21.01.2025 | 44,79 | 45,27 | 44,18 | 44,29 | -0,43% | 244.977,00 |
| 17.01.2025 | 44,92 | 45,20 | 44,36 | 44,48 | -0,60% | 392.340,00 |
| 16.01.2025 | 43,74 | 44,83 | 43,74 | 44,75 | 1,94% | 500.441,00 |
| 15.01.2025 | 43,63 | 44,25 | 43,56 | 43,90 | 2,38% | 331.677,00 |
| 14.01.2025 | 42,50 | 42,90 | 42,29 | 42,88 | 1,37% | 318.670,00 |