50,994$
1,62%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 50,43 | 51,19 | 50,43 | 50,97 | 1,57% | 250.865,00 |
| 14.11.2024 | 50,77 | 50,93 | 50,05 | 50,18 | -0,44% | 248.880,00 |
| 13.11.2024 | 51,11 | 51,31 | 50,32 | 50,40 | -0,85% | 195.173,00 |
| 12.11.2024 | 51,40 | 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% | 350.021,00 |
| 01.11.2024 | 51,78 | 51,89 | 50,11 | 50,14 | -3,50% | 236.758,00 |
| 31.10.2024 | 51,01 | 52,83 | 50,85 | 51,96 | 1,31% | 459.994,00 |
| 30.10.2024 | 51,08 | 51,73 | 51,05 | 51,29 | -0,02% | 765.194,00 |
| 29.10.2024 | 51,05 | 51,58 | 50,87 | 51,30 | -0,62% | 197.377,00 |
| 28.10.2024 | 51,86 | 52,48 | 51,30 | 51,62 | 0,00% | 285.107,00 |
| 25.10.2024 | 52,40 | 52,52 | 51,56 | 51,62 | -1,00% | 146.163,00 |
| 24.10.2024 | 53,03 | 53,06 | 51,75 | 52,14 | -1,59% | 263.839,00 |
| 23.10.2024 | 52,78 | 53,28 | 52,78 | 52,98 | 0,25% | 229.939,00 |
| 22.10.2024 | 52,88 | 53,20 | 52,56 | 52,85 | -0,90% | 178.540,00 |
| 21.10.2024 | 53,77 | 54,09 | 52,94 | 53,33 | -0,56% | 225.088,00 |
| 18.10.2024 | 53,75 | 53,87 | 53,13 | 53,63 | -0,09% | 418.421,00 |
| 17.10.2024 | 54,37 | 54,37 | 53,59 | 53,68 | -1,72% | 156.885,00 |
| 16.10.2024 | 53,91 | 54,75 | 53,91 | 54,62 | 1,56% | 258.652,00 |
| 15.10.2024 | 53,42 | 54,57 | 53,42 | 53,78 | 1,05% | 260.069,00 |
| 14.10.2024 | 52,65 | 54,08 | 52,65 | 53,22 | 1,60% | 190.964,00 |
| 11.10.2024 | 51,55 | 52,44 | 51,53 | 52,38 | 1,87% | 162.517,00 |
| 10.10.2024 | 51,60 | 51,80 | 51,28 | 51,42 | -0,94% | 229.558,00 |
| 09.10.2024 | 51,54 | 52,31 | 51,32 | 51,91 | 0,29% | 155.143,00 |
| 08.10.2024 | 52,09 | 52,09 | 51,69 | 51,76 | -0,21% | 161.951,00 |
| 07.10.2024 | 52,94 | 52,94 | 51,71 | 51,87 | -2,28% | 244.734,00 |
| 04.10.2024 | 52,81 | 53,11 | 52,41 | 53,08 | 0,30% | 146.517,00 |
| 03.10.2024 | 53,79 | 53,79 | 52,89 | 52,92 | -1,40% | 191.051,00 |
| 02.10.2024 | 53,40 | 54,15 | 53,39 | 53,67 | -0,07% | 211.487,00 |
| 01.10.2024 | 54,10 | 54,17 | 53,69 | 53,71 | -0,94% | 323.051,00 |
| 30.09.2024 | 53,25 | 54,24 | 53,25 | 54,22 | 1,36% | 266.510,00 |
| 27.09.2024 | 52,96 | 53,75 | 52,88 | 53,49 | 1,60% | 264.184,00 |
| 26.09.2024 | 52,81 | 53,39 | 52,60 | 52,65 | 0,04% | 308.116,00 |
| 25.09.2024 | 53,44 | 53,48 | 52,35 | 52,63 | -0,98% | 389.152,00 |
| 24.09.2024 | 53,79 | 54,21 | 53,03 | 53,15 | -1,30% | 259.286,00 |
| 23.09.2024 | 54,21 | 54,47 | 53,73 | 53,85 | -0,26% | 211.936,00 |
| 20.09.2024 | 54,25 | 54,45 | 53,65 | 53,99 | -0,75% | 1.243.561,00 |
| 19.09.2024 | 54,45 | 54,50 | 53,72 | 54,40 | -0,04% | 293.946,00 |
| 18.09.2024 | 55,16 | 55,35 | 54,26 | 54,42 | -1,16% | 267.291,00 |
| 17.09.2024 | 55,78 | 56,25 | 54,78 | 55,06 | -0,79% | 269.980,00 |
| 16.09.2024 | 55,24 | 55,56 | 54,98 | 55,50 | 0,95% | 369.951,00 |
| 13.09.2024 | 53,73 | 55,00 | 53,52 | 54,98 | 3,06% | 231.938,00 |
| 12.09.2024 | 53,26 | 53,66 | 53,01 | 53,35 | 0,11% | 172.169,00 |
| 11.09.2024 | 54,67 | 54,67 | 53,12 | 53,29 | -3,14% | 250.779,00 |
| 10.09.2024 | 54,39 | 55,15 | 54,16 | 55,02 | 1,23% | 237.636,00 |
| 09.09.2024 | 54,02 | 54,44 | 53,45 | 54,35 | 0,13% | 262.775,00 |
| 06.09.2024 | 55,12 | 55,14 | 54,23 | 54,28 | -1,27% | 150.746,00 |
| 05.09.2024 | 55,52 | 55,52 | 54,93 | 54,98 | -0,15% | 137.312,00 |
| 04.09.2024 | 55,09 | 55,35 | 54,87 | 55,06 | 0,09% | 168.624,00 |
| 03.09.2024 | 55,05 | 55,29 | 54,75 | 55,01 | -0,58% | 201.927,00 |
| 30.08.2024 | 55,25 | 55,48 | 54,81 | 55,33 | 0,45% | 207.905,00 |
| 29.08.2024 | 54,82 | 55,22 | 54,25 | 55,08 | 0,66% | 248.680,00 |
| 28.08.2024 | 53,76 | 54,96 | 53,49 | 54,72 | 1,86% | 272.669,00 |
| 27.08.2024 | 53,69 | 54,10 | 53,37 | 53,72 | -0,19% | 158.448,00 |
| 26.08.2024 | 53,97 | 54,07 | 53,61 | 53,82 | 0,43% | 276.439,00 |
| 23.08.2024 | 54,39 | 54,70 | 53,06 | 53,59 | -0,94% | 456.907,00 |
| 22.08.2024 | 54,17 | 54,44 | 53,88 | 54,10 | -0,35% | 205.262,00 |
| 21.08.2024 | 54,72 | 54,72 | 54,19 | 54,29 | -0,46% | 153.954,00 |
| 20.08.2024 | 54,77 | 54,89 | 54,29 | 54,54 | -0,58% | 193.059,00 |
| 19.08.2024 | 54,34 | 54,95 | 54,04 | 54,86 | 1,03% | 233.151,00 |
| 16.08.2024 | 53,85 | 54,35 | 53,60 | 54,30 | 1,04% | 727.630,00 |
| 15.08.2024 | 53,78 | 54,07 | 53,50 | 53,74 | 1,03% | 238.459,00 |
| 14.08.2024 | 52,60 | 53,39 | 52,29 | 53,19 | 0,93% | 281.273,00 |
| 13.08.2024 | 52,67 | 53,04 | 52,30 | 52,70 | 0,71% | 270.718,00 |
| 12.08.2024 | 52,47 | 52,54 | 51,61 | 52,33 | -0,95% | 221.133,00 |
| 09.08.2024 | 53,36 | 53,36 | 52,12 | 52,83 | -0,83% | 232.932,00 |
| 08.08.2024 | 53,48 | 53,93 | 53,12 | 53,27 | -0,76% | 258.678,00 |
| 07.08.2024 | 53,05 | 53,88 | 52,86 | 53,68 | 1,30% | 215.655,00 |
| 06.08.2024 | 53,05 | 54,00 | 52,77 | 52,99 | -0,11% | 390.815,00 |
| 05.08.2024 | 54,29 | 54,31 | 52,47 | 53,05 | -3,79% | 321.195,00 |
| 02.08.2024 | 53,56 | 55,15 | 53,56 | 55,14 | 2,34% | 299.899,00 |
| 01.08.2024 | 54,06 | 54,60 | 52,56 | 53,88 | 0,79% | 689.053,00 |
| 31.07.2024 | 54,00 | 54,27 | 53,35 | 53,46 | 0,26% | 607.740,00 |
| 30.07.2024 | 52,76 | 53,50 | 52,42 | 53,32 | 1,54% | 188.499,00 |
| 29.07.2024 | 53,01 | 53,46 | 52,16 | 52,51 | -0,77% | 243.347,00 |
| 26.07.2024 | 53,33 | 53,33 | 52,38 | 52,92 | 0,13% | 204.197,00 |
| 25.07.2024 | 52,66 | 53,77 | 52,61 | 52,85 | 1,01% | 286.656,00 |
| 24.07.2024 | 51,80 | 52,92 | 51,23 | 52,32 | 1,32% | 265.759,00 |
| 23.07.2024 | 51,52 | 52,31 | 51,47 | 51,64 | -0,17% | 349.572,00 |
| 22.07.2024 | 51,90 | 51,98 | 51,09 | 51,73 | -0,10% | 308.053,00 |
| 19.07.2024 | 52,15 | 52,24 | 51,40 | 51,78 | -0,73% | 368.451,00 |
| 18.07.2024 | 52,39 | 53,11 | 51,93 | 52,16 | -1,31% | 289.048,00 |
| 17.07.2024 | 52,73 | 53,94 | 52,68 | 52,85 | 0,38% | 503.654,00 |
| 16.07.2024 | 52,28 | 53,02 | 52,17 | 52,65 | 1,94% | 553.438,00 |
| 15.07.2024 | 52,09 | 52,37 | 51,48 | 51,65 | -0,83% | 401.848,00 |
| 12.07.2024 | 51,30 | 52,30 | 51,28 | 52,08 | 2,04% | 279.025,00 |
| 11.07.2024 | 50,07 | 51,58 | 50,07 | 51,04 | 3,19% | 239.715,00 |
| 10.07.2024 | 48,80 | 49,64 | 48,37 | 49,46 | 1,75% | 169.045,00 |
| 09.07.2024 | 48,19 | 48,90 | 47,90 | 48,61 | 0,52% | 147.350,00 |
| 08.07.2024 | 49,19 | 49,42 | 48,32 | 48,36 | -1,23% | 230.822,00 |
| 05.07.2024 | 47,72 | 48,99 | 47,61 | 48,96 | 2,36% | 185.861,00 |
| 03.07.2024 | 48,50 | 48,50 | 47,60 | 47,83 | -1,01% | 91.331,00 |
| 02.07.2024 | 48,41 | 48,92 | 48,31 | 48,32 | -0,10% | 168.880,00 |
| 01.07.2024 | 48,57 | 49,00 | 47,81 | 48,37 | -0,25% | 244.360,00 |
| 28.06.2024 | 48,76 | 48,76 | 48,10 | 48,49 | 0,31% | 618.709,00 |
| 27.06.2024 | 48,25 | 48,52 | 48,00 | 48,34 | 0,83% | 216.640,00 |