46,639$
0,73%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 46,88 | 47,16 | 46,47 | 46,76 | -0,11% | 311.340,00 |
| 08.10.2025 | 46,49 | 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 | 45,26 | 45,54 | 44,83 | 45,54 | 0,49% | 313.252,00 |
| 03.10.2025 | 44,61 | 45,32 | 44,61 | 45,32 | 1,59% | - |
| 02.10.2025 | 44,67 | 44,68 | 43,94 | 44,61 | 0,13% | 442.111,00 |
| 01.10.2025 | 46,03 | 46,08 | 44,51 | 44,55 | -2,92% | 337.425,00 |
| 30.09.2025 | 45,66 | 46,02 | 45,50 | 45,89 | 1,17% | 430.656,00 |
| 29.09.2025 | 45,56 | 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 | 46,00 | 46,32 | 45,20 | 45,29 | -1,03% | 267.440,00 |
| 24.09.2025 | 45,55 | 46,00 | 45,35 | 45,76 | 0,13% | 373.615,00 |
| 23.09.2025 | 45,42 | 45,78 | 44,96 | 45,70 | 0,66% | 405.211,00 |
| 22.09.2025 | 45,63 | 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 | 45,10 | 45,70 | 44,88 | 45,61 | 0,86% | 305.018,00 |
| 17.09.2025 | 45,21 | 46,02 | 45,08 | 45,22 | 0,42% | 261.305,00 |
| 16.09.2025 | 45,19 | 45,50 | 44,92 | 45,03 | -0,35% | 318.914,00 |
| 15.09.2025 | 46,22 | 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 | 46,34 | 46,45 | 45,96 | 46,29 | -0,09% | 226.116,00 |
| 08.09.2025 | 47,07 | 47,08 | 46,21 | 46,33 | -1,61% | 212.299,00 |
| 05.09.2025 | 46,84 | 47,15 | 46,68 | 47,09 | 0,86% | 260.322,00 |
| 04.09.2025 | 46,67 | 46,91 | 46,27 | 46,69 | 0,50% | 274.831,00 |
| 03.09.2025 | 46,08 | 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 | 46,99 | 47,20 | 46,78 | 46,87 | -0,59% | 181.851,00 |
| 27.08.2025 | 46,86 | 47,45 | 46,63 | 47,15 | 0,83% | 165.359,00 |
| 26.08.2025 | 46,76 | 46,99 | 46,44 | 46,76 | 0,00% | 374.450,00 |
| 25.08.2025 | 47,76 | 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 | 46,73 | 47,11 | 46,66 | 46,77 | 0,17% | 230.477,00 |
| 20.08.2025 | 47,42 | 47,72 | 46,65 | 46,69 | -0,87% | 244.708,00 |
| 19.08.2025 | 46,24 | 47,11 | 46,04 | 47,10 | 2,28% | 271.158,00 |
| 18.08.2025 | 46,69 | 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 | 46,76 | 46,94 | 46,21 | 46,37 | -1,02% | 256.768,00 |
| 13.08.2025 | 46,74 | 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 | 46,58 | 46,85 | 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 | 46,49 | 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 |