49,900€
3,10%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,80 | 50,25 | 48,30 | 49,90 | 2,89% | - |
| 26.02.2026 | 49,20 | 49,40 | 48,00 | 48,50 | -1,62% | - |
| 25.02.2026 | 49,20 | 49,95 | 47,90 | 49,30 | -0,40% | - |
| 24.02.2026 | 49,50 | 49,85 | 48,70 | 49,50 | 0,41% | - |
| 23.02.2026 | 49,50 | 50,75 | 48,90 | 49,30 | -1,89% | - |
| 20.02.2026 | 51,00 | 51,00 | 49,30 | 50,25 | -0,50% | - |
| 19.02.2026 | 49,20 | 50,75 | 49,10 | 50,50 | 2,85% | - |
| 18.02.2026 | 48,00 | 49,30 | 48,00 | 49,10 | 2,72% | - |
| 17.02.2026 | 48,50 | 49,10 | 46,90 | 47,80 | -2,05% | - |
| 16.02.2026 | 48,00 | 48,80 | 47,80 | 48,80 | 1,88% | - |
| 13.02.2026 | 46,90 | 47,90 | 46,40 | 47,90 | 2,35% | - |
| 12.02.2026 | 47,80 | 47,80 | 45,70 | 46,80 | -2,30% | - |
| 11.02.2026 | 46,00 | 47,90 | 46,00 | 47,90 | 4,13% | - |
| 10.02.2026 | 47,00 | 47,20 | 45,70 | 46,00 | -1,92% | 144,00 |
| 09.02.2026 | 46,40 | 47,10 | 46,00 | 46,90 | 0,00% | - |
| 06.02.2026 | 46,30 | 47,10 | 45,10 | 46,90 | 3,30% | 324,00 |
| 05.02.2026 | 47,20 | 47,60 | 44,90 | 45,40 | -4,02% | - |
| 04.02.2026 | 45,60 | 47,40 | 45,00 | 47,30 | 3,28% | - |
| 03.02.2026 | 44,40 | 46,10 | 44,20 | 45,80 | 2,00% | - |
| 02.02.2026 | 42,40 | 45,20 | 42,40 | 44,90 | -0,44% | - |
| 30.01.2026 | 43,00 | 45,10 | 43,00 | 45,10 | 3,20% | - |
| 29.01.2026 | 43,00 | 44,60 | 42,80 | 43,70 | 2,82% | - |
| 28.01.2026 | 42,40 | 43,50 | 42,00 | 42,50 | 0,95% | - |
| 27.01.2026 | 41,60 | 42,50 | 41,40 | 42,10 | 0,96% | - |
| 26.01.2026 | 41,70 | 42,20 | 40,70 | 41,70 | 0,48% | - |
| 23.01.2026 | 42,50 | 43,50 | 41,30 | 41,50 | -1,19% | - |
| 22.01.2026 | 41,90 | 42,30 | 41,10 | 42,00 | 0,24% | - |
| 21.01.2026 | 40,70 | 42,10 | 40,30 | 41,90 | 3,46% | - |
| 20.01.2026 | 41,20 | 41,40 | 39,90 | 40,50 | -1,94% | - |
| 19.01.2026 | 40,90 | 41,30 | 40,70 | 41,30 | 0,00% | - |
| 16.01.2026 | 40,70 | 41,90 | 40,30 | 41,30 | 1,47% | - |
| 15.01.2026 | 41,50 | 41,60 | 40,20 | 40,70 | -1,45% | - |
| 14.01.2026 | 39,30 | 41,70 | 39,20 | 41,30 | 4,56% | - |
| 13.01.2026 | 39,30 | 40,50 | 38,80 | 39,50 | 1,54% | - |
| 12.01.2026 | 39,30 | 39,70 | 38,70 | 38,90 | -0,51% | - |
| 09.01.2026 | 39,90 | 40,50 | 39,10 | 39,10 | -2,49% | - |
| 08.01.2026 | 38,30 | 40,70 | 38,10 | 40,10 | 4,43% | 5.809,00 |
| 07.01.2026 | 39,10 | 39,90 | 38,10 | 38,40 | -3,27% | - |
| 06.01.2026 | 38,70 | 40,30 | 38,50 | 39,70 | 2,58% | - |
| 05.01.2026 | 39,50 | 40,30 | 38,10 | 38,70 | -2,03% | - |
| 02.01.2026 | 38,10 | 39,70 | 37,70 | 39,50 | 5,05% | - |
| 30.12.2025 | 38,10 | 38,20 | 37,60 | 37,60 | -0,79% | - |
| 29.12.2025 | 37,60 | 38,10 | 37,30 | 37,90 | 1,61% | - |
| 23.12.2025 | 37,00 | 37,40 | 36,70 | 37,30 | 1,36% | - |
| 22.12.2025 | 37,60 | 38,20 | 36,80 | 36,80 | -2,13% | 953,00 |
| 19.12.2025 | 37,60 | 37,60 | 37,50 | 37,60 | -0,79% | - |
| 18.12.2025 | 38,60 | 38,80 | 37,60 | 37,90 | -1,56% | - |
| 17.12.2025 | 38,60 | 38,90 | 38,10 | 38,50 | 0,79% | - |
| 16.12.2025 | 39,60 | 39,70 | 37,90 | 38,20 | -3,29% | - |
| 15.12.2025 | 41,40 | 41,50 | 39,30 | 39,50 | -4,36% | - |
| 12.12.2025 | 40,40 | 41,60 | 40,30 | 41,30 | 2,99% | - |
| 11.12.2025 | 40,20 | 40,20 | 39,90 | 40,10 | -1,23% | - |
| 10.12.2025 | 40,90 | 40,90 | 40,60 | 40,60 | 1,00% | - |
| 09.12.2025 | 40,60 | 41,10 | 39,90 | 40,20 | -1,47% | - |
| 08.12.2025 | 40,80 | 41,60 | 40,00 | 40,80 | -0,49% | - |
| 05.12.2025 | 41,00 | 41,80 | 40,90 | 41,00 | 0,00% | - |
| 04.12.2025 | 41,00 | 41,10 | 40,90 | 41,00 | 1,49% | - |
| 03.12.2025 | 40,90 | 41,20 | 40,40 | 40,40 | -0,98% | - |
| 02.12.2025 | 40,80 | 41,10 | 40,10 | 40,80 | 0,25% | - |
| 01.12.2025 | 41,00 | 41,30 | 40,50 | 40,70 | 0,74% | - |
| 28.11.2025 | 40,80 | 41,80 | 40,10 | 40,40 | -0,49% | - |
| 27.11.2025 | 40,40 | 40,70 | 40,40 | 40,60 | -0,25% | - |
| 26.11.2025 | 40,20 | 40,90 | 40,10 | 40,70 | 2,26% | - |
| 25.11.2025 | 40,40 | 40,60 | 39,50 | 39,80 | -1,24% | - |
| 24.11.2025 | 40,20 | 40,50 | 39,40 | 40,30 | 0,25% | - |
| 21.11.2025 | 39,80 | 40,80 | 39,50 | 40,20 | -1,71% | - |
| 20.11.2025 | 41,60 | 42,50 | 40,70 | 40,90 | 0,25% | - |
| 19.11.2025 | 41,20 | 41,50 | 40,20 | 40,80 | 0,25% | - |
| 18.11.2025 | 40,80 | 41,20 | 40,50 | 40,70 | -2,16% | - |
| 17.11.2025 | 42,00 | 42,30 | 41,50 | 41,60 | 1,46% | - |
| 14.11.2025 | 42,30 | 42,80 | 41,00 | 41,00 | -1,91% | - |
| 13.11.2025 | 41,20 | 42,60 | 40,90 | 41,80 | 0,97% | - |
| 12.11.2025 | 41,40 | 41,50 | 41,30 | 41,40 | 0,98% | - |
| 11.11.2025 | 40,70 | 42,00 | 40,50 | 41,00 | 2,50% | - |
| 10.11.2025 | 40,30 | 40,80 | 39,40 | 40,00 | 0,00% | - |
| 07.11.2025 | 40,40 | 40,50 | 39,90 | 40,00 | 1,52% | - |
| 06.11.2025 | 40,30 | 40,70 | 39,40 | 39,40 | -1,50% | - |
| 05.11.2025 | 40,60 | 42,80 | 39,90 | 40,00 | -0,99% | - |
| 04.11.2025 | 40,40 | 41,10 | 39,80 | 40,40 | 0,00% | - |
| 03.11.2025 | 41,00 | 41,20 | 40,00 | 40,40 | 0,00% | - |
| 31.10.2025 | 40,60 | 42,30 | 40,30 | 40,40 | -1,22% | - |
| 30.10.2025 | 40,40 | 41,10 | 40,10 | 40,90 | 2,76% | - |
| 29.10.2025 | 40,40 | 41,50 | 39,80 | 39,80 | 0,51% | - |
| 28.10.2025 | 40,40 | 41,20 | 39,50 | 39,60 | -0,50% | - |
| 27.10.2025 | 41,30 | 41,70 | 39,80 | 39,80 | -3,40% | - |
| 24.10.2025 | 41,90 | 42,30 | 41,10 | 41,20 | -1,90% | - |
| 23.10.2025 | 41,00 | 42,40 | 40,90 | 42,00 | 4,22% | - |
| 22.10.2025 | 40,40 | 40,70 | 40,00 | 40,30 | 0,00% | - |
| 21.10.2025 | 40,20 | 40,90 | 39,90 | 40,30 | 0,00% | - |
| 20.10.2025 | 40,70 | 41,20 | 40,20 | 40,30 | -0,74% | - |
| 17.10.2025 | 39,60 | 40,60 | 39,30 | 40,60 | -0,98% | - |
| 16.10.2025 | 41,20 | 41,60 | 40,90 | 41,00 | 0,99% | - |
| 15.10.2025 | 41,80 | 42,40 | 40,60 | 40,60 | -3,10% | - |
| 14.10.2025 | 42,40 | 42,70 | 41,70 | 41,90 | -1,64% | - |
| 13.10.2025 | 43,00 | 43,30 | 42,40 | 42,60 | 0,24% | - |
| 10.10.2025 | 44,90 | 44,90 | 42,50 | 42,50 | -5,97% | - |
| 09.10.2025 | 46,00 | 46,30 | 44,20 | 45,20 | -2,16% | - |
| 08.10.2025 | 46,30 | 46,80 | 45,20 | 46,20 | 4,05% | - |
| 07.10.2025 | 44,80 | 46,10 | 43,50 | 44,40 | -1,33% | 2.000,00 |
| 06.10.2025 | 45,60 | 46,00 | 45,00 | 45,00 | -1,10% | - |