46,842$
-0,08%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 46,49 | 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 | 46,51 | 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 | 45,44 | 45,77 | 44,37 | 45,47 | 1,29% | 567.566,00 |
| 30.07.2025 | 44,93 | 45,50 | 44,72 | 44,89 | -0,24% | 357.257,00 |
| 29.07.2025 | 44,38 | 45,07 | 44,13 | 45,00 | 1,53% | 437.301,00 |
| 28.07.2025 | 44,76 | 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 | 45,15 | 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 | 45,34 | 46,32 | 45,27 | 45,60 | 0,66% | 348.236,00 |
| 21.07.2025 | 45,02 | 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 | 45,69 | 46,09 | 45,51 | 45,67 | 0,40% | 322.955,00 |
| 15.07.2025 | 46,48 | 46,58 | 45,48 | 45,49 | -2,67% | 328.508,00 |
| 14.07.2025 | 46,10 | 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 | 45,94 | 46,94 | 45,66 | 46,29 | 0,04% | 257.930,00 |
| 09.07.2025 | 45,42 | 46,40 | 44,97 | 46,27 | 1,80% | 290.945,00 |
| 08.07.2025 | 45,49 | 45,67 | 44,71 | 45,45 | -0,20% | 235.907,00 |
| 07.07.2025 | 45,96 | 46,05 | 45,25 | 45,54 | -0,59% | 302.370,00 |
| 03.07.2025 | 46,41 | 46,41 | 45,56 | 45,81 | -0,93% | 163.445,00 |
| 02.07.2025 | 46,51 | 46,61 | 45,85 | 46,24 | -0,54% | 223.415,00 |
| 01.07.2025 | 45,50 | 46,84 | 45,16 | 46,49 | 2,22% | 283.778,00 |
| 30.06.2025 | 45,45 | 45,75 | 44,94 | 45,48 | 0,02% | 266.902,00 |
| 27.06.2025 | 45,38 | 45,90 | 45,10 | 45,47 | 0,24% | 882.820,00 |
| 26.06.2025 | 45,75 | 46,03 | 44,93 | 45,36 | -0,61% | 492.936,00 |
| 25.06.2025 | 46,20 | 46,26 | 45,44 | 45,64 | -2,12% | 319.531,00 |
| 24.06.2025 | 47,33 | 47,44 | 46,59 | 46,63 | -1,79% | 289.217,00 |
| 23.06.2025 | 46,94 | 47,50 | 46,70 | 47,48 | 2,22% | 294.490,00 |
| 20.06.2025 | 46,36 | 46,65 | 45,66 | 46,45 | 0,80% | 1.093.726,00 |
| 18.06.2025 | 45,83 | 46,31 | 45,65 | 46,08 | 0,41% | 310.497,00 |
| 17.06.2025 | 45,99 | 46,28 | 45,56 | 45,89 | -0,33% | 346.754,00 |
| 16.06.2025 | 46,22 | 46,55 | 45,65 | 46,04 | -0,63% | 470.503,00 |
| 13.06.2025 | 46,50 | 47,06 | 46,28 | 46,33 | -0,75% | 311.619,00 |
| 12.06.2025 | 46,51 | 46,77 | 46,07 | 46,68 | -0,06% | 307.070,00 |
| 11.06.2025 | 47,13 | 47,66 | 46,70 | 46,71 | -0,91% | 247.296,00 |
| 10.06.2025 | 45,91 | 47,17 | 45,91 | 47,14 | 2,17% | 275.056,00 |
| 09.06.2025 | 45,67 | 46,25 | 45,07 | 46,14 | 1,14% | 244.412,00 |
| 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 |