45,035€
-1,43%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 49,02 | 50,94 | 48,21 | 50,66 | 2,84% | - |
| 11.06.2026 | 51,07 | 52,21 | 49,07 | 49,26 | -3,88% | 1.500,00 |
| 10.06.2026 | 50,55 | 52,27 | 50,29 | 51,25 | 1,42% | - |
| 09.06.2026 | 51,69 | 51,81 | 50,22 | 50,53 | -3,33% | - |
| 08.06.2026 | 51,81 | 52,34 | 50,61 | 52,27 | 3,30% | - |
| 05.06.2026 | 52,46 | 52,78 | 50,60 | 50,60 | -3,91% | - |
| 04.06.2026 | 53,31 | 53,65 | 52,22 | 52,66 | -2,06% | - |
| 03.06.2026 | 53,41 | 54,70 | 52,98 | 53,77 | 1,47% | 1.125,00 |
| 02.06.2026 | 52,61 | 53,01 | 52,04 | 52,99 | 0,04% | - |
| 01.06.2026 | 51,38 | 53,08 | 51,01 | 52,97 | 4,11% | - |
| 29.05.2026 | 51,63 | 52,01 | 50,44 | 50,88 | -3,33% | - |
| 28.05.2026 | 52,12 | 52,64 | 51,16 | 52,63 | 1,84% | - |
| 27.05.2026 | 52,14 | 53,10 | 51,13 | 51,68 | -1,69% | - |
| 26.05.2026 | 52,12 | 54,00 | 51,96 | 52,57 | 1,31% | - |
| 25.05.2026 | 51,83 | 52,55 | 51,66 | 51,89 | -2,90% | - |
| 22.05.2026 | 53,92 | 54,21 | 53,11 | 53,44 | -0,28% | - |
| 21.05.2026 | 53,51 | 54,53 | 52,95 | 53,59 | 0,68% | - |
| 20.05.2026 | 53,71 | 55,01 | 52,77 | 53,23 | -1,15% | - |
| 19.05.2026 | 54,04 | 54,42 | 52,90 | 53,85 | 0,32% | - |
| 18.05.2026 | 53,02 | 53,90 | 51,98 | 53,68 | 1,96% | 240,00 |
| 15.05.2026 | 51,84 | 53,08 | 51,30 | 52,65 | 3,07% | - |
| 14.05.2026 | 50,67 | 51,66 | 50,12 | 51,08 | 0,87% | - |
| 13.05.2026 | 50,41 | 50,99 | 49,49 | 50,64 | -0,49% | - |
| 12.05.2026 | 50,99 | 51,55 | 50,51 | 50,89 | 0,47% | - |
| 11.05.2026 | 51,40 | 51,50 | 50,06 | 50,65 | 1,35% | - |
| 08.05.2026 | 51,81 | 52,28 | 49,92 | 49,98 | -4,17% | - |
| 07.05.2026 | 52,34 | 52,54 | 49,72 | 52,15 | -0,36% | - |
| 06.05.2026 | 58,67 | 59,26 | 51,93 | 52,34 | -12,82% | - |
| 05.05.2026 | 58,94 | 60,18 | 57,85 | 60,04 | 1,40% | - |
| 04.05.2026 | 58,03 | 59,34 | 57,32 | 59,21 | 1,79% | - |
| 30.04.2026 | 58,78 | 59,03 | 56,81 | 58,17 | -0,17% | - |
| 29.04.2026 | 56,91 | 58,33 | 56,85 | 58,27 | 2,50% | - |
| 28.04.2026 | 56,27 | 57,27 | 56,15 | 56,85 | 2,03% | - |
| 27.04.2026 | 55,60 | 56,04 | 55,07 | 55,72 | 0,85% | - |
| 24.04.2026 | 55,75 | 56,12 | 54,78 | 55,25 | -1,09% | - |
| 23.04.2026 | 55,60 | 56,03 | 54,81 | 55,86 | 1,23% | - |
| 22.04.2026 | 53,49 | 55,37 | 53,45 | 55,18 | 1,62% | - |
| 21.04.2026 | 52,58 | 54,42 | 52,57 | 54,30 | 2,92% | - |
| 20.04.2026 | 54,83 | 54,93 | 52,25 | 52,76 | -1,60% | - |
| 17.04.2026 | 56,60 | 56,87 | 51,78 | 53,62 | -4,62% | - |
| 16.04.2026 | 55,14 | 56,68 | 54,91 | 56,22 | 2,59% | - |
| 15.04.2026 | 53,76 | 54,87 | 53,34 | 54,80 | 1,43% | - |
| 14.04.2026 | 55,30 | 55,42 | 53,69 | 54,03 | -2,95% | - |
| 13.04.2026 | 59,33 | 59,35 | 55,01 | 55,67 | -1,47% | - |
| 10.04.2026 | 56,24 | 56,84 | 55,73 | 56,50 | 0,50% | 276,00 |
| 09.04.2026 | 57,36 | 58,71 | 56,20 | 56,22 | -1,14% | - |
| 08.04.2026 | 54,00 | 57,27 | 53,50 | 56,87 | -3,95% | 52.247,00 |
| 07.04.2026 | 58,75 | 59,77 | 57,88 | 59,21 | 0,78% | - |
| 02.04.2026 | 59,00 | 60,00 | 57,25 | 58,75 | 3,52% | - |
| 01.04.2026 | 59,50 | 59,75 | 56,75 | 56,75 | -5,02% | - |
| 31.03.2026 | 59,75 | 62,25 | 59,25 | 59,75 | -0,83% | - |
| 30.03.2026 | 59,75 | 60,75 | 59,50 | 60,25 | 0,42% | 19.888,00 |
| 27.03.2026 | 59,25 | 60,25 | 59,00 | 60,00 | 1,27% | - |
| 26.03.2026 | 58,25 | 59,25 | 58,25 | 59,25 | 3,04% | 2.790,00 |
| 25.03.2026 | 56,75 | 58,00 | 55,50 | 57,50 | 1,77% | - |
| 24.03.2026 | 55,75 | 57,25 | 55,25 | 56,50 | 2,73% | - |
| 23.03.2026 | 55,75 | 56,25 | 52,75 | 55,00 | 0,46% | - |
| 20.03.2026 | 54,75 | 55,75 | 54,00 | 54,75 | 0,46% | - |
| 19.03.2026 | 55,25 | 56,75 | 54,25 | 54,50 | -2,68% | - |
| 18.03.2026 | 54,75 | 56,50 | 54,75 | 56,00 | 0,90% | - |