44,710€
-1,06%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,06 | 45,16 | 44,53 | 44,73 | -1,02% | 1,00 |
| 01.04.2025 | 44,68 | 45,47 | 44,40 | 45,19 | 0,85% | 27,00 |
| 31.03.2025 | 44,52 | 45,68 | 44,33 | 44,81 | 0,52% | 57,00 |
| 28.03.2025 | 43,02 | 44,64 | 42,90 | 44,58 | 3,58% | 115,00 |
| 27.03.2025 | 43,17 | 43,60 | 42,82 | 43,04 | -0,44% | - |
| 26.03.2025 | 42,19 | 43,33 | 42,07 | 43,23 | 2,42% | 5,00 |
| 25.03.2025 | 42,46 | 42,51 | 41,59 | 42,21 | -0,68% | 245,00 |
| 24.03.2025 | 42,77 | 43,10 | 42,20 | 42,50 | -0,07% | 80,00 |
| 21.03.2025 | 42,66 | 43,05 | 42,00 | 42,53 | -0,05% | - |
| 20.03.2025 | 42,61 | 42,88 | 42,42 | 42,55 | 0,19% | 28,00 |
| 19.03.2025 | 42,94 | 43,40 | 42,16 | 42,47 | -0,93% | - |
| 18.03.2025 | 43,41 | 43,51 | 42,64 | 42,87 | -1,31% | - |
| 17.03.2025 | 43,44 | 43,86 | 42,99 | 43,44 | -0,34% | 126,00 |
| 14.03.2025 | 43,50 | 44,02 | 43,08 | 43,59 | 0,76% | 3,00 |
| 13.03.2025 | 42,59 | 43,49 | 42,43 | 43,26 | 1,64% | 100,00 |
| 12.03.2025 | 43,54 | 44,02 | 42,37 | 42,56 | -2,00% | - |
| 11.03.2025 | 44,47 | 44,79 | 43,36 | 43,43 | -2,38% | 24,00 |
| 10.03.2025 | 44,05 | 45,04 | 43,44 | 44,49 | 0,68% | - |
| 07.03.2025 | 43,24 | 44,51 | 42,72 | 44,19 | 1,94% | 86,00 |
| 06.03.2025 | 43,20 | 43,39 | 42,24 | 43,35 | 0,18% | 31,00 |
| 05.03.2025 | 44,05 | 44,05 | 43,11 | 43,27 | -1,46% | - |
| 04.03.2025 | 44,21 | 44,95 | 43,46 | 43,91 | -0,45% | 2,00 |
| 03.03.2025 | 43,71 | 44,25 | 42,72 | 44,11 | 0,71% | 44,00 |
| 28.02.2025 | 43,25 | 44,39 | 43,05 | 43,80 | 1,25% | - |
| 27.02.2025 | 43,97 | 44,40 | 41,85 | 43,26 | -1,05% | 96,00 |
| 26.02.2025 | 44,86 | 45,07 | 43,65 | 43,72 | -2,26% | - |
| 25.02.2025 | 44,03 | 45,13 | 43,58 | 44,73 | 1,50% | 37,00 |
| 24.02.2025 | 43,77 | 44,78 | 43,54 | 44,07 | 0,92% | 151,00 |
| 21.02.2025 | 43,36 | 43,86 | 43,18 | 43,67 | 0,71% | 1,00 |
| 20.02.2025 | 43,53 | 43,93 | 43,00 | 43,36 | -0,37% | 4,00 |
| 19.02.2025 | 43,91 | 44,22 | 43,50 | 43,52 | -1,02% | 80,00 |
| 18.02.2025 | 43,07 | 44,12 | 42,60 | 43,97 | 2,33% | 243,00 |
| 17.02.2025 | 42,87 | 43,40 | 42,84 | 42,97 | 0,26% | 6,00 |
| 14.02.2025 | 43,60 | 43,82 | 42,50 | 42,86 | -1,72% | 65,00 |
| 13.02.2025 | 43,47 | 43,74 | 43,17 | 43,61 | 0,14% | - |
| 12.02.2025 | 44,10 | 44,38 | 43,10 | 43,55 | -1,47% | 175,00 |
| 11.02.2025 | 42,35 | 44,21 | 42,07 | 44,20 | 4,22% | 12,00 |
| 10.02.2025 | 42,27 | 42,91 | 42,02 | 42,41 | 0,00% | 60,00 |
| 07.02.2025 | 42,70 | 43,30 | 42,02 | 42,41 | -0,54% | 91,00 |
| 06.02.2025 | 42,96 | 43,18 | 42,43 | 42,64 | -0,33% | 82,00 |
| 05.02.2025 | 42,88 | 43,40 | 42,56 | 42,78 | -0,72% | 210,00 |
| 04.02.2025 | 43,97 | 44,40 | 42,93 | 43,09 | -2,09% | 80,00 |
| 03.02.2025 | 43,56 | 44,37 | 43,34 | 44,01 | 0,41% | 82,00 |
| 31.01.2025 | 43,20 | 44,00 | 42,71 | 43,83 | 1,93% | 40,00 |
| 30.01.2025 | 42,88 | 43,60 | 42,56 | 43,00 | 0,21% | 20,00 |
| 29.01.2025 | 43,36 | 43,60 | 42,40 | 42,91 | -1,11% | 60,00 |
| 28.01.2025 | 43,14 | 43,65 | 42,92 | 43,39 | 0,81% | 110,00 |
| 27.01.2025 | 40,70 | 43,12 | 40,42 | 43,04 | 5,10% | 69,00 |
| 24.01.2025 | 41,44 | 41,70 | 40,95 | 40,95 | -1,56% | 16,00 |
| 23.01.2025 | 41,32 | 42,44 | 41,19 | 41,60 | 0,68% | 275,00 |
| 22.01.2025 | 42,55 | 42,96 | 41,16 | 41,32 | -2,82% | 121,00 |
| 21.01.2025 | 42,88 | 43,54 | 42,43 | 42,52 | -0,68% | 406,00 |
| 20.01.2025 | 42,96 | 43,20 | 42,79 | 42,81 | -1,31% | 141,00 |
| 17.01.2025 | 43,56 | 43,92 | 43,19 | 43,38 | -0,16% | - |
| 16.01.2025 | 42,72 | 43,52 | 42,26 | 43,45 | 2,02% | 1,00 |
| 15.01.2025 | 41,67 | 42,99 | 41,60 | 42,59 | 2,45% | 38,00 |
| 14.01.2025 | 41,32 | 41,74 | 40,92 | 41,57 | 0,58% | 14,00 |
| 13.01.2025 | 41,44 | 41,52 | 40,74 | 41,33 | 1,20% | 252,00 |
| 10.01.2025 | 41,98 | 42,11 | 40,83 | 40,84 | -2,65% | - |
| 09.01.2025 | 41,93 | 42,32 | 41,87 | 41,95 | 0,10% | 8,00 |
| 08.01.2025 | 42,92 | 43,16 | 41,11 | 41,91 | -2,13% | 722,00 |
| 07.01.2025 | 42,26 | 42,97 | 42,14 | 42,82 | 1,33% | 202,00 |
| 06.01.2025 | 43,84 | 43,84 | 42,08 | 42,26 | -2,67% | 549,00 |
| 03.01.2025 | 43,79 | 43,83 | 43,12 | 43,42 | -0,46% | 110,00 |
| 02.01.2025 | 43,88 | 44,56 | 43,52 | 43,62 | 0,67% | 246,00 |
| 30.12.2024 | 43,79 | 44,04 | 43,33 | 43,33 | -0,89% | 28,00 |
| 27.12.2024 | 44,02 | 44,28 | 43,52 | 43,72 | 0,21% | 718,00 |
| 23.12.2024 | 44,21 | 44,68 | 43,34 | 43,63 | -1,22% | 136,00 |
| 20.12.2024 | 44,24 | 44,64 | 43,00 | 44,17 | -0,05% | 811,00 |
| 19.12.2024 | 44,44 | 44,76 | 44,09 | 44,19 | -0,54% | 42,00 |
| 18.12.2024 | 45,67 | 45,89 | 44,40 | 44,43 | -2,72% | - |
| 17.12.2024 | 45,95 | 46,42 | 45,40 | 45,67 | -0,80% | 221,00 |
| 16.12.2024 | 46,17 | 46,76 | 45,90 | 46,04 | -0,35% | 22,00 |
| 13.12.2024 | 46,31 | 46,80 | 45,74 | 46,20 | -0,02% | 87,00 |
| 12.12.2024 | 46,36 | 46,68 | 46,04 | 46,21 | -1,01% | 50,00 |
| 11.12.2024 | 46,21 | 46,91 | 46,21 | 46,68 | 1,04% | 35,00 |
| 10.12.2024 | 45,73 | 46,26 | 45,16 | 46,20 | 0,92% | 1,00 |
| 09.12.2024 | 46,15 | 46,62 | 45,62 | 45,78 | -0,65% | 350,00 |
| 06.12.2024 | 46,41 | 46,51 | 45,82 | 46,08 | -0,75% | 34,00 |
| 05.12.2024 | 46,15 | 46,98 | 45,54 | 46,43 | 0,83% | 79,00 |
| 04.12.2024 | 47,30 | 47,60 | 45,79 | 46,05 | -2,60% | 22,00 |
| 03.12.2024 | 47,68 | 48,29 | 47,18 | 47,28 | -1,58% | 87,00 |
| 02.12.2024 | 48,61 | 49,12 | 48,03 | 48,04 | -0,91% | 6,00 |
| 29.11.2024 | 48,51 | 49,04 | 48,24 | 48,48 | -0,31% | 78,00 |
| 28.11.2024 | 48,59 | 49,06 | 48,54 | 48,63 | 0,45% | 2,00 |
| 27.11.2024 | 48,64 | 48,92 | 48,16 | 48,41 | -0,16% | - |
| 26.11.2024 | 49,63 | 49,67 | 48,46 | 48,49 | -2,28% | 1,00 |
| 25.11.2024 | 49,52 | 50,15 | 49,15 | 49,62 | 0,24% | 20,00 |
| 22.11.2024 | 49,10 | 50,09 | 48,80 | 49,50 | 0,94% | 90,00 |
| 21.11.2024 | 48,43 | 49,13 | 48,35 | 49,04 | 1,18% | - |
| 20.11.2024 | 48,75 | 49,12 | 48,20 | 48,47 | -0,21% | - |
| 19.11.2024 | 48,07 | 48,59 | 47,51 | 48,57 | 1,23% | 40,00 |
| 18.11.2024 | 48,39 | 48,82 | 47,98 | 47,98 | -0,95% | 6,00 |
| 15.11.2024 | 47,38 | 48,62 | 47,21 | 48,44 | 1,68% | 8,00 |
| 14.11.2024 | 47,71 | 48,16 | 47,52 | 47,64 | -0,10% | - |
| 13.11.2024 | 47,75 | 48,45 | 47,61 | 47,69 | -0,27% | 7,00 |
| 12.11.2024 | 48,46 | 49,03 | 47,78 | 47,82 | -1,79% | 2,00 |
| 11.11.2024 | 49,16 | 49,37 | 48,68 | 48,69 | 0,35% | 90,00 |
| 08.11.2024 | 47,87 | 48,96 | 47,79 | 48,52 | 1,66% | - |
| 07.11.2024 | 48,78 | 49,66 | 47,43 | 47,73 | -1,95% | 486,00 |