45,143$
3,02%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,91 | 45,00 | 43,77 | 44,80 | 2,24% | - |
| 28.05.2026 | 43,81 | 44,40 | 43,74 | 43,82 | -0,54% | 488.559,00 |
| 27.05.2026 | 43,74 | 44,31 | 43,25 | 44,06 | 1,29% | 729.838,00 |
| 26.05.2026 | 44,05 | 44,07 | 43,46 | 43,50 | -1,02% | 565.269,00 |
| 22.05.2026 | 43,08 | 44,10 | 43,07 | 43,95 | 1,71% | 555.195,00 |
| 21.05.2026 | 43,30 | 43,69 | 42,97 | 43,21 | -0,30% | 461.694,00 |
| 20.05.2026 | 42,95 | 43,36 | 42,71 | 43,34 | 1,00% | 485.979,00 |
| 19.05.2026 | 42,84 | 43,38 | 42,74 | 42,91 | 0,21% | 235.179,00 |
| 18.05.2026 | 42,58 | 43,49 | 42,51 | 42,82 | 0,82% | 342.740,00 |
| 15.05.2026 | 43,72 | 43,72 | 42,43 | 42,47 | -2,26% | 392.513,00 |
| 14.05.2026 | 43,48 | 43,99 | 43,24 | 43,45 | 0,32% | 436.326,00 |
| 13.05.2026 | 43,16 | 43,41 | 42,83 | 43,31 | -0,30% | 347.794,00 |
| 12.05.2026 | 43,27 | 43,84 | 43,05 | 43,44 | 1,31% | 366.823,00 |
| 11.05.2026 | 43,25 | 43,64 | 42,70 | 42,88 | -1,36% | 331.114,00 |
| 08.05.2026 | 43,58 | 44,15 | 43,36 | 43,47 | -0,34% | 328.703,00 |
| 07.05.2026 | 42,88 | 43,91 | 42,51 | 43,62 | 1,37% | 547.250,00 |
| 06.05.2026 | 42,80 | 43,29 | 42,58 | 43,03 | -0,02% | 443.596,00 |
| 05.05.2026 | 42,99 | 43,41 | 42,78 | 43,04 | -0,02% | 406.646,00 |
| 04.05.2026 | 42,03 | 43,51 | 41,96 | 43,05 | 1,63% | 562.473,00 |
| 01.05.2026 | 42,56 | 42,94 | 41,89 | 42,36 | 0,28% | 664.117,00 |
| 30.04.2026 | 45,44 | 45,92 | 41,93 | 42,24 | -6,92% | 1.155.909,00 |
| 29.04.2026 | 46,15 | 46,35 | 45,35 | 45,38 | -2,47% | 380.071,00 |
| 28.04.2026 | 47,11 | 47,55 | 46,42 | 46,53 | 0,22% | 391.661,00 |
| 27.04.2026 | 46,64 | 47,16 | 46,40 | 46,43 | 0,11% | 400.576,00 |
| 24.04.2026 | 47,52 | 47,79 | 46,20 | 46,38 | -2,40% | 2.184.796,00 |
| 23.04.2026 | 46,55 | 48,08 | 46,12 | 47,52 | 2,17% | 479.281,00 |
| 22.04.2026 | 46,33 | 46,89 | 46,31 | 46,51 | 0,67% | 441.106,00 |
| 21.04.2026 | 46,88 | 47,25 | 46,15 | 46,20 | -1,39% | 456.110,00 |
| 20.04.2026 | 44,80 | 47,30 | 44,80 | 46,85 | 4,20% | 741.890,00 |
| 17.04.2026 | 44,53 | 45,06 | 44,04 | 44,96 | 0,33% | 1.502.761,00 |
| 16.04.2026 | 44,52 | 44,89 | 44,31 | 44,81 | 0,29% | 654.774,00 |
| 15.04.2026 | 44,80 | 45,08 | 44,27 | 44,68 | -1,00% | 382.262,00 |
| 14.04.2026 | 44,78 | 45,33 | 44,33 | 45,13 | 0,04% | 398.779,00 |
| 13.04.2026 | 46,61 | 46,83 | 44,34 | 45,11 | -3,90% | 748.392,00 |
| 10.04.2026 | 47,25 | 47,27 | 46,84 | 46,94 | -0,30% | 284.222,00 |
| 09.04.2026 | 45,61 | 47,29 | 45,39 | 47,08 | 2,86% | 512.693,00 |
| 08.04.2026 | 45,26 | 45,96 | 44,66 | 45,77 | 0,13% | 443.022,00 |
| 07.04.2026 | 45,50 | 46,12 | 45,50 | 45,71 | 0,09% | 378.678,00 |
| 06.04.2026 | 45,84 | 46,20 | 45,43 | 45,67 | -1,25% | 255.705,00 |
| 02.04.2026 | 46,04 | 46,26 | 45,55 | 46,25 | 1,63% | 211.309,00 |
| 01.04.2026 | 44,94 | 45,75 | 44,93 | 45,51 | 0,37% | 231.142,00 |
| 31.03.2026 | 46,25 | 46,25 | 45,10 | 45,34 | -1,54% | 263.093,00 |
| 30.03.2026 | 45,43 | 46,16 | 45,01 | 46,05 | 2,31% | 386.601,00 |
| 27.03.2026 | 45,05 | 45,45 | 44,71 | 45,01 | -0,16% | 231.180,00 |
| 26.03.2026 | 44,20 | 45,10 | 44,18 | 45,08 | 2,59% | 256.389,00 |
| 25.03.2026 | 44,40 | 44,60 | 43,57 | 43,94 | -0,75% | 588.878,00 |
| 24.03.2026 | 44,23 | 45,25 | 44,21 | 44,27 | -0,40% | 380.931,00 |
| 23.03.2026 | 44,60 | 45,03 | 43,95 | 44,45 | 1,23% | 497.127,00 |
| 20.03.2026 | 44,00 | 44,54 | 43,78 | 43,91 | -0,75% | 1.648.626,00 |
| 19.03.2026 | 43,00 | 44,29 | 42,98 | 44,24 | 2,24% | 586.208,00 |
| 18.03.2026 | 44,00 | 44,26 | 43,22 | 43,27 | -2,41% | 455.575,00 |
| 17.03.2026 | 45,31 | 45,58 | 44,05 | 44,34 | -1,53% | 396.398,00 |
| 16.03.2026 | 45,23 | 45,53 | 44,72 | 45,03 | -0,38% | 359.468,00 |
| 13.03.2026 | 44,83 | 45,22 | 44,30 | 45,20 | 1,87% | 273.679,00 |
| 12.03.2026 | 43,77 | 45,26 | 43,70 | 44,37 | 0,70% | 551.790,00 |
| 11.03.2026 | 43,96 | 44,13 | 42,75 | 44,06 | 0,25% | 852.278,00 |
| 10.03.2026 | 45,00 | 45,35 | 43,83 | 43,95 | -3,79% | 458.489,00 |
| 09.03.2026 | 45,40 | 45,75 | 44,85 | 45,68 | 0,20% | 378.304,00 |
| 06.03.2026 | 45,65 | 45,65 | 44,74 | 45,59 | -0,42% | 349.761,00 |
| 05.03.2026 | 46,57 | 46,57 | 45,72 | 45,78 | -2,58% | 294.426,00 |
| 04.03.2026 | 46,83 | 47,33 | 46,07 | 46,99 | 0,09% | 352.290,00 |
| 03.03.2026 | 45,38 | 47,15 | 44,92 | 46,95 | 3,44% | 459.428,00 |
| 02.03.2026 | 44,84 | 45,48 | 44,62 | 45,39 | 0,69% | 405.142,00 |
| 27.02.2026 | 44,77 | 45,56 | 44,77 | 45,08 | 1,10% | 480.699,00 |
| 26.02.2026 | 44,70 | 46,03 | 44,52 | 44,59 | -4,40% | 724.698,00 |
| 25.02.2026 | 46,38 | 46,75 | 45,41 | 46,64 | 0,58% | 294.222,00 |
| 24.02.2026 | 46,61 | 46,79 | 46,25 | 46,37 | -0,09% | 286.034,00 |
| 23.02.2026 | 45,83 | 46,43 | 45,73 | 46,41 | 1,44% | 375.900,00 |
| 20.02.2026 | 46,46 | 46,70 | 45,51 | 45,75 | -0,97% | 292.947,00 |
| 19.02.2026 | 45,99 | 46,38 | 45,66 | 46,20 | 0,96% | 458.156,00 |
| 18.02.2026 | 46,41 | 46,47 | 45,74 | 45,76 | -1,57% | 346.653,00 |
| 17.02.2026 | 46,74 | 47,03 | 46,27 | 46,49 | -0,15% | 304.639,00 |
| 13.02.2026 | 45,63 | 46,56 | 45,45 | 46,56 | 2,44% | 246.281,00 |
| 12.02.2026 | 44,21 | 45,75 | 44,21 | 45,45 | 2,94% | 494.137,00 |
| 11.02.2026 | 44,73 | 44,73 | 43,80 | 44,15 | -0,79% | 332.845,00 |
| 10.02.2026 | 44,22 | 44,83 | 44,08 | 44,50 | 1,16% | 441.929,00 |
| 09.02.2026 | 44,16 | 44,16 | 43,50 | 43,99 | -1,08% | 295.757,00 |
| 06.02.2026 | 45,12 | 45,80 | 44,46 | 44,47 | -1,44% | 442.027,00 |
| 05.02.2026 | 45,45 | 45,71 | 44,94 | 45,12 | 0,40% | 324.124,00 |
| 04.02.2026 | 45,05 | 45,41 | 44,58 | 44,94 | 1,10% | 272.749,00 |
| 03.02.2026 | 44,57 | 45,46 | 44,29 | 44,45 | -0,13% | 280.041,00 |
| 02.02.2026 | 44,84 | 45,18 | 44,32 | 44,51 | -0,43% | 331.891,00 |
| 30.01.2026 | 44,42 | 44,82 | 44,14 | 44,70 | 0,52% | 490.540,00 |
| 29.01.2026 | 44,19 | 44,83 | 44,04 | 44,47 | 1,95% | 525.865,00 |
| 28.01.2026 | 44,47 | 44,90 | 43,52 | 43,62 | -2,07% | 456.328,00 |
| 27.01.2026 | 44,38 | 45,15 | 44,20 | 44,54 | 0,07% | 274.846,00 |
| 26.01.2026 | 44,43 | 45,00 | 44,22 | 44,51 | 0,79% | 235.325,00 |
| 23.01.2026 | 44,86 | 45,04 | 43,92 | 44,16 | -1,89% | 372.392,00 |
| 22.01.2026 | 44,56 | 45,10 | 44,35 | 45,01 | 0,83% | 302.660,00 |
| 21.01.2026 | 44,93 | 45,00 | 44,15 | 44,64 | -0,11% | 395.578,00 |
| 20.01.2026 | 45,32 | 45,50 | 44,61 | 44,69 | -1,26% | 300.927,00 |
| 19.01.2026 | 45,40 | 45,45 | 45,12 | 45,26 | -0,90% | - |
| 16.01.2026 | 45,90 | 46,24 | 45,57 | 45,67 | -1,21% | 483.413,00 |
| 15.01.2026 | 45,67 | 46,43 | 45,65 | 46,23 | 1,23% | 389.156,00 |
| 14.01.2026 | 44,55 | 45,72 | 44,49 | 45,67 | 2,58% | 376.786,00 |
| 13.01.2026 | 44,23 | 44,70 | 43,93 | 44,52 | -0,13% | 280.151,00 |
| 12.01.2026 | 43,75 | 45,01 | 43,62 | 44,58 | 2,22% | 302.940,00 |
| 09.01.2026 | 43,76 | 44,01 | 43,19 | 43,61 | -0,11% | 261.268,00 |
| 08.01.2026 | 43,43 | 44,03 | 43,07 | 43,66 | 0,97% | 212.075,00 |
| 07.01.2026 | 43,49 | 43,60 | 42,90 | 43,24 | -0,21% | 315.304,00 |