47,941$
-0,64%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 41,86 | 42,40 | 41,64 | 42,30 | 1,00% | 425.245,00 |
| 10.01.2025 | 42,93 | 43,20 | 41,82 | 41,88 | -3,21% | 391.638,00 |
| 08.01.2025 | 44,06 | 44,06 | 42,31 | 43,27 | -2,46% | 476.886,00 |
| 07.01.2025 | 44,26 | 44,46 | 43,70 | 44,36 | 0,93% | 414.377,00 |
| 06.01.2025 | 44,52 | 44,65 | 43,72 | 43,95 | -1,85% | 376.659,00 |
| 03.01.2025 | 44,83 | 44,97 | 44,39 | 44,78 | 0,02% | 198.503,00 |
| 02.01.2025 | 45,41 | 45,90 | 44,71 | 44,77 | -1,24% | 192.296,00 |
| 31.12.2024 | 45,89 | 45,95 | 45,11 | 45,33 | -0,72% | 207.316,00 |
| 30.12.2024 | 45,53 | 45,84 | 45,13 | 45,66 | 0,07% | 188.331,00 |
| 27.12.2024 | 45,63 | 46,02 | 45,40 | 45,63 | -0,65% | 205.803,00 |
| 26.12.2024 | 45,29 | 46,02 | 45,27 | 45,93 | 0,68% | 252.450,00 |
| 24.12.2024 | 45,35 | 45,75 | 45,22 | 45,62 | 0,33% | 98.394,00 |
| 23.12.2024 | 45,74 | 45,74 | 45,11 | 45,47 | -1,15% | 246.548,00 |
| 20.12.2024 | 45,63 | 46,60 | 45,63 | 46,00 | 0,17% | 1.453.658,00 |
| 19.12.2024 | 45,91 | 46,42 | 45,58 | 45,92 | -0,37% | 291.231,00 |
| 18.12.2024 | 47,82 | 48,08 | 46,02 | 46,09 | -3,80% | 316.185,00 |
| 17.12.2024 | 47,84 | 48,69 | 47,84 | 47,91 | -0,95% | 320.822,00 |
| 16.12.2024 | 48,52 | 48,91 | 48,24 | 48,37 | -0,27% | 210.296,00 |
| 13.12.2024 | 48,21 | 48,52 | 47,96 | 48,50 | 0,12% | 166.694,00 |
| 12.12.2024 | 48,81 | 48,89 | 48,33 | 48,44 | -0,80% | 166.369,00 |
| 11.12.2024 | 49,17 | 49,17 | 48,60 | 48,83 | 0,39% | 415.364,00 |
| 10.12.2024 | 48,11 | 48,69 | 47,65 | 48,64 | 0,70% | 385.847,00 |
| 09.12.2024 | 48,88 | 49,26 | 48,19 | 48,30 | -0,82% | 248.990,00 |
| 06.12.2024 | 49,03 | 49,03 | 48,56 | 48,70 | -0,83% | 249.211,00 |
| 05.12.2024 | 48,60 | 49,68 | 48,38 | 49,11 | 1,20% | 379.344,00 |
| 04.12.2024 | 49,33 | 49,63 | 48,14 | 48,53 | -2,26% | 556.394,00 |
| 03.12.2024 | 50,61 | 50,75 | 49,57 | 49,65 | -1,76% | 389.098,00 |
| 02.12.2024 | 51,30 | 51,30 | 50,38 | 50,54 | -1,27% | 357.964,00 |
| 29.11.2024 | 51,34 | 51,59 | 50,97 | 51,19 | 0,00% | 153.268,00 |
| 27.11.2024 | 51,29 | 51,78 | 50,88 | 51,19 | 0,45% | 322.495,00 |
| 26.11.2024 | 51,74 | 52,21 | 50,75 | 50,96 | -1,96% | 354.666,00 |
| 25.11.2024 | 51,98 | 52,34 | 51,49 | 51,98 | 0,74% | 530.777,00 |
| 22.11.2024 | 51,50 | 52,24 | 51,19 | 51,60 | 0,45% | 255.354,00 |
| 21.11.2024 | 51,27 | 51,49 | 51,01 | 51,37 | 0,57% | 310.971,00 |
| 20.11.2024 | 51,55 | 51,97 | 50,80 | 51,08 | -0,78% | 199.038,00 |
| 19.11.2024 | 50,88 | 51,49 | 50,31 | 51,48 | 1,16% | 285.400,00 |
| 18.11.2024 | 50,87 | 51,40 | 50,80 | 50,89 | -0,16% | 236.918,00 |
| 15.11.2024 | 50,43 | 51,19 | 50,43 | 50,97 | 1,57% | 250.865,00 |
| 14.11.2024 | 50,71 | 50,93 | 50,05 | 50,18 | -0,44% | 248.880,00 |
| 13.11.2024 | 51,10 | 51,31 | 50,32 | 50,40 | -0,85% | 195.173,00 |
| 12.11.2024 | 51,68 | 52,01 | 50,73 | 50,83 | -1,99% | 399.688,00 |
| 11.11.2024 | 52,18 | 52,60 | 51,85 | 51,86 | -0,48% | 234.419,00 |
| 08.11.2024 | 51,97 | 52,61 | 51,77 | 52,11 | 1,01% | 367.154,00 |
| 07.11.2024 | 52,35 | 52,35 | 51,24 | 51,59 | -1,38% | 254.511,00 |
| 06.11.2024 | 51,28 | 52,71 | 51,10 | 52,31 | 2,39% | 392.406,00 |
| 05.11.2024 | 49,72 | 51,11 | 49,72 | 51,09 | 2,73% | 279.297,00 |
| 04.11.2024 | 50,00 | 50,04 | 49,26 | 49,73 | -0,82% | 350.027,00 |
| 01.11.2024 | 51,78 | 51,89 | 50,11 | 50,14 | -3,50% | 236.758,00 |