49,690€
2,07%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,99 | 49,89 | 48,99 | 49,69 | 1,66% | - |
| 29.10.2026 | 48,99 | 49,72 | 48,50 | 48,88 | -0,30% | - |
| 28.10.2026 | 48,97 | 49,37 | 48,24 | 49,03 | 1,17% | - |
| 27.10.2026 | 49,15 | 49,48 | 48,26 | 48,46 | -0,85% | - |
| 26.10.2026 | 48,02 | 49,23 | 47,78 | 48,88 | 0,30% | - |
| 23.10.2026 | 47,56 | 49,26 | 47,27 | 48,73 | 2,82% | - |
| 22.10.2026 | 47,98 | 48,58 | 46,24 | 47,40 | -0,44% | - |
| 21.10.2026 | 48,59 | 48,81 | 47,25 | 47,61 | -1,95% | - |
| 20.10.2026 | 48,73 | 49,25 | 48,01 | 48,55 | 0,94% | - |
| 19.10.2026 | 47,97 | 48,87 | 47,56 | 48,10 | -0,46% | - |
| 16.10.2026 | 47,20 | 48,66 | 46,96 | 48,32 | 1,85% | - |
| 15.10.2026 | 47,89 | 48,66 | 46,84 | 47,44 | -1,87% | - |
| 14.10.2026 | 48,34 | 49,28 | 48,01 | 48,35 | -0,03% | - |
| 13.10.2026 | 47,69 | 48,64 | 47,14 | 48,36 | 0,63% | - |
| 12.10.2026 | 47,04 | 48,26 | 47,03 | 48,06 | 1,62% | - |
| 09.10.2026 | 47,01 | 47,76 | 46,51 | 47,29 | -0,05% | - |
| 08.10.2026 | 46,88 | 47,67 | 46,85 | 47,32 | 1,84% | - |
| 07.10.2026 | 46,78 | 47,93 | 45,86 | 46,46 | -0,58% | - |
| 06.10.2026 | 47,31 | 47,34 | 46,51 | 46,73 | -1,15% | - |
| 05.10.2026 | 46,45 | 47,90 | 46,11 | 47,28 | 1,51% | - |
| 02.10.2026 | 45,74 | 46,78 | 44,88 | 46,57 | 1,12% | - |
| 01.10.2026 | 44,66 | 46,42 | 44,49 | 46,06 | 2,45% | - |
| 30.09.2026 | 45,11 | 46,07 | 44,74 | 44,96 | -0,29% | - |
| 29.09.2026 | 45,85 | 46,17 | 44,82 | 45,09 | -1,10% | - |
| 28.09.2026 | 46,66 | 47,27 | 45,47 | 45,59 | -1,19% | - |
| 25.09.2026 | 45,53 | 46,31 | 45,15 | 46,14 | 0,13% | - |
| 24.09.2026 | 45,68 | 46,84 | 45,61 | 46,08 | 0,57% | - |
| 23.09.2026 | 45,46 | 46,75 | 45,32 | 45,82 | 0,63% | - |
| 22.09.2026 | 46,34 | 46,90 | 45,22 | 45,53 | -1,04% | - |
| 21.09.2026 | 46,85 | 47,05 | 45,83 | 46,01 | -2,25% | - |
| 18.09.2026 | 47,29 | 48,32 | 46,83 | 47,07 | -0,70% | - |
| 17.09.2026 | 47,39 | 47,83 | 46,47 | 47,40 | -0,02% | - |
| 16.09.2026 | 49,68 | 49,97 | 47,15 | 47,41 | -4,83% | - |
| 15.09.2026 | 48,63 | 50,25 | 47,94 | 49,82 | 3,10% | - |
| 14.09.2026 | 49,47 | 50,40 | 48,15 | 48,32 | -1,26% | - |
| 11.09.2026 | 48,11 | 49,35 | 47,51 | 48,93 | 1,45% | - |
| 10.09.2026 | 48,45 | 49,82 | 47,83 | 48,23 | -1,04% | - |
| 09.09.2026 | 47,79 | 49,20 | 47,66 | 48,74 | 1,92% | - |
| 08.09.2026 | 47,22 | 48,27 | 47,04 | 47,82 | 2,04% | - |
| 07.09.2026 | 47,09 | 47,11 | 46,54 | 46,86 | 0,37% | - |
| 04.09.2026 | 45,53 | 46,94 | 44,45 | 46,69 | 1,50% | - |
| 03.09.2026 | 45,99 | 46,84 | 45,64 | 46,00 | -0,62% | - |
| 02.09.2026 | 46,54 | 46,80 | 45,97 | 46,28 | -0,18% | - |
| 01.09.2026 | 45,80 | 46,53 | 45,69 | 46,37 | 1,60% | - |
| 31.08.2026 | 45,67 | 46,53 | 44,93 | 45,64 | 1,05% | - |
| 28.08.2026 | 45,30 | 45,86 | 44,92 | 45,16 | -0,75% | - |
| 27.08.2026 | 44,93 | 45,77 | 44,43 | 45,50 | 0,92% | - |
| 26.08.2026 | 44,21 | 45,26 | 43,36 | 45,09 | 1,33% | - |
| 25.08.2026 | 44,76 | 45,02 | 43,95 | 44,50 | -0,87% | - |
| 24.08.2026 | 45,30 | 45,72 | 44,33 | 44,89 | -1,72% | - |
| 21.08.2026 | 45,56 | 46,36 | 45,25 | 45,67 | 1,17% | - |
| 20.08.2026 | 46,14 | 47,31 | 45,14 | 45,14 | -1,82% | - |
| 19.08.2026 | 46,07 | 46,55 | 45,38 | 45,98 | 0,04% | - |
| 18.08.2026 | 46,38 | 46,96 | 45,66 | 45,96 | -0,43% | - |
| 17.08.2026 | 45,86 | 46,34 | 45,44 | 46,16 | 0,08% | - |
| 14.08.2026 | 45,91 | 46,69 | 45,49 | 46,12 | 0,74% | - |
| 13.08.2026 | 46,45 | 46,52 | 45,30 | 45,78 | -1,54% | - |
| 12.08.2026 | 47,09 | 47,21 | 46,19 | 46,50 | -0,99% | - |
| 11.08.2026 | 46,67 | 47,80 | 46,41 | 46,96 | 0,72% | - |
| 10.08.2026 | 45,30 | 47,46 | 40,33 | 46,63 | 3,37% | - |
| 07.08.2026 | 45,77 | 45,77 | 44,77 | 45,11 | -1,74% | - |
| 06.08.2026 | 44,37 | 45,92 | 44,37 | 45,91 | 3,30% | - |
| 05.08.2026 | 45,26 | 45,82 | 44,09 | 44,44 | -1,99% | - |
| 04.08.2026 | 45,54 | 45,96 | 44,28 | 45,34 | -0,18% | - |
| 03.08.2026 | 44,25 | 45,62 | 43,92 | 45,42 | -0,27% | - |
| 31.07.2026 | 43,85 | 45,67 | 43,84 | 45,55 | 2,81% | - |
| 30.07.2026 | 44,26 | 44,46 | 43,01 | 44,30 | 0,17% | - |
| 29.07.2026 | 44,08 | 44,93 | 43,64 | 44,23 | 2,21% | - |
| 28.07.2026 | 44,80 | 44,98 | 43,21 | 43,27 | -3,29% | - |
| 27.07.2026 | 45,55 | 46,26 | 44,59 | 44,74 | -4,65% | - |
| 24.07.2026 | 47,63 | 48,03 | 46,79 | 46,92 | -1,54% | - |
| 23.07.2026 | 47,51 | 48,96 | 47,48 | 47,66 | 1,00% | - |
| 22.07.2026 | 46,88 | 47,80 | 46,52 | 47,19 | 0,94% | - |
| 21.07.2026 | 45,68 | 46,82 | 45,42 | 46,75 | 1,14% | - |
| 20.07.2026 | 46,85 | 46,97 | 45,70 | 46,22 | -0,09% | - |
| 17.07.2026 | 45,55 | 46,91 | 45,23 | 46,26 | 1,74% | - |
| 16.07.2026 | 45,32 | 46,07 | 45,18 | 45,47 | -0,19% | - |
| 15.07.2026 | 45,76 | 46,24 | 44,55 | 45,56 | -0,55% | - |
| 14.07.2026 | 47,35 | 47,88 | 45,04 | 45,81 | -2,23% | - |
| 13.07.2026 | 47,02 | 47,37 | 46,14 | 46,85 | 2,30% | - |
| 10.07.2026 | 46,11 | 46,44 | 45,18 | 45,80 | -0,34% | - |
| 09.07.2026 | 45,76 | 46,34 | 45,00 | 45,95 | 0,68% | - |
| 08.07.2026 | 45,02 | 46,14 | 44,61 | 45,64 | 1,73% | - |
| 07.07.2026 | 44,24 | 45,16 | 44,03 | 44,87 | 1,86% | - |
| 06.07.2026 | 44,98 | 45,08 | 43,80 | 44,05 | -1,92% | - |
| 03.07.2026 | 45,03 | 45,03 | 44,72 | 44,91 | 0,30% | - |
| 02.07.2026 | 45,41 | 45,86 | 44,40 | 44,77 | -1,64% | - |
| 01.07.2026 | 46,19 | 46,28 | 44,93 | 45,52 | -1,88% | - |
| 30.06.2026 | 46,06 | 47,04 | 45,84 | 46,39 | 0,60% | - |
| 29.06.2026 | 47,12 | 47,41 | 46,05 | 46,11 | -2,25% | - |
| 26.06.2026 | 46,90 | 47,41 | 46,09 | 47,17 | 0,05% | - |
| 25.06.2026 | 46,75 | 47,72 | 46,53 | 47,15 | -0,12% | - |
| 24.06.2026 | 46,40 | 47,28 | 44,69 | 47,20 | 1,16% | - |
| 23.06.2026 | 47,60 | 48,10 | 46,46 | 46,66 | -2,51% | - |
| 22.06.2026 | 48,14 | 48,82 | 47,36 | 47,86 | -1,21% | - |
| 19.06.2026 | 48,55 | 48,71 | 48,10 | 48,45 | 0,82% | - |
| 18.06.2026 | 47,65 | 48,33 | 46,95 | 48,05 | 0,03% | - |
| 17.06.2026 | 48,18 | 48,64 | 47,80 | 48,04 | -1,00% | - |
| 16.06.2026 | 48,62 | 48,90 | 47,69 | 48,52 | -0,51% | - |
| 15.06.2026 | 49,41 | 49,91 | 48,31 | 48,77 | -3,73% | - |