41,040€
1,76%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,34 | 40,72 | 40,28 | 40,45 | 0,30% | 1,00 |
| 14.10.2025 | 39,77 | 40,77 | 39,67 | 40,33 | 0,75% | 62,00 |
| 13.10.2025 | 41,04 | 41,20 | 39,77 | 40,03 | -1,69% | - |
| 10.10.2025 | 40,48 | 40,78 | 40,23 | 40,72 | 0,74% | 253,00 |
| 09.10.2025 | 40,14 | 40,81 | 40,12 | 40,42 | 1,51% | 51,00 |
| 08.10.2025 | 39,93 | 39,99 | 39,56 | 39,82 | 0,66% | - |
| 07.10.2025 | 38,86 | 39,63 | 38,86 | 39,56 | 2,78% | 13,00 |
| 06.10.2025 | 38,76 | 39,16 | 38,38 | 38,49 | 1,88% | 1,00 |
| 02.10.2025 | 37,95 | 38,30 | 37,54 | 37,78 | -1,56% | 12,00 |
| 01.10.2025 | 38,86 | 39,21 | 38,24 | 38,38 | -1,49% | 1.568,00 |
| 30.09.2025 | 39,02 | 39,06 | 38,48 | 38,96 | 1,22% | 1,00 |
| 29.09.2025 | 39,06 | 39,18 | 38,45 | 38,49 | -1,05% | - |
| 26.09.2025 | 38,80 | 39,00 | 38,56 | 38,90 | 0,05% | 14,00 |
| 25.09.2025 | 39,00 | 39,63 | 38,79 | 38,88 | -0,26% | 5,00 |
| 24.09.2025 | 38,69 | 39,14 | 38,69 | 38,98 | 2,02% | 129,00 |
| 23.09.2025 | 38,48 | 38,57 | 38,15 | 38,21 | -1,09% | - |
| 22.09.2025 | 38,64 | 38,88 | 38,42 | 38,63 | -0,36% | - |
| 19.09.2025 | 38,66 | 39,02 | 38,63 | 38,77 | 0,21% | 8,00 |
| 18.09.2025 | 38,44 | 38,77 | 38,22 | 38,69 | 0,76% | - |
| 17.09.2025 | 37,96 | 38,43 | 37,96 | 38,40 | 1,21% | - |
| 16.09.2025 | 38,40 | 38,45 | 37,85 | 37,94 | -1,33% | 124,00 |
| 15.09.2025 | 39,47 | 39,53 | 38,26 | 38,45 | -1,66% | 75,00 |
| 11.09.2025 | 39,10 | 39,50 | 38,72 | 39,10 | -0,96% | 36,00 |
| 10.09.2025 | 39,49 | 39,56 | 39,45 | 39,48 | -0,40% | - |
| 08.09.2025 | 40,21 | 40,24 | 39,39 | 39,64 | -1,29% | - |
| 05.09.2025 | 40,03 | 40,24 | 39,60 | 40,16 | 0,22% | - |
| 04.09.2025 | 39,85 | 40,25 | 39,76 | 40,07 | 0,58% | - |
| 03.09.2025 | 39,52 | 40,05 | 39,49 | 39,84 | 0,76% | 3,00 |
| 02.09.2025 | 40,08 | 40,32 | 39,49 | 39,54 | -1,47% | - |
| 01.09.2025 | 40,06 | 40,42 | 39,64 | 40,13 | 0,00% | 5,00 |
| 29.08.2025 | 40,11 | 40,51 | 39,91 | 40,13 | -0,02% | - |
| 28.08.2025 | 40,58 | 40,65 | 40,04 | 40,14 | -1,06% | 75,00 |
| 27.08.2025 | 40,27 | 40,68 | 40,15 | 40,57 | 0,97% | 40,00 |
| 26.08.2025 | 40,17 | 40,56 | 39,83 | 40,18 | -0,25% | 121,00 |
| 25.08.2025 | 40,64 | 40,64 | 40,20 | 40,28 | -0,76% | - |
| 22.08.2025 | 40,37 | 40,84 | 40,25 | 40,59 | 0,69% | - |
| 21.08.2025 | 40,09 | 40,50 | 39,89 | 40,31 | 0,67% | 35,00 |
| 20.08.2025 | 40,38 | 40,88 | 40,04 | 40,04 | -0,94% | 58,00 |
| 19.08.2025 | 39,46 | 40,46 | 39,30 | 40,42 | 2,25% | 70,00 |
| 18.08.2025 | 39,75 | 40,13 | 39,51 | 39,53 | -0,53% | - |
| 15.08.2025 | 40,05 | 40,38 | 39,38 | 39,74 | -0,15% | 1,00 |
| 14.08.2025 | 39,99 | 40,22 | 39,73 | 39,80 | -0,50% | - |
| 13.08.2025 | 40,01 | 40,44 | 39,80 | 40,00 | -0,10% | 139,00 |
| 12.08.2025 | 40,23 | 40,37 | 39,56 | 40,04 | -0,52% | - |
| 11.08.2025 | 39,91 | 40,39 | 39,87 | 40,25 | 0,07% | - |
| 08.08.2025 | 40,28 | 40,56 | 40,04 | 40,22 | 0,10% | 23,00 |
| 07.08.2025 | 39,64 | 40,51 | 39,61 | 40,18 | 1,23% | 103,00 |
| 06.08.2025 | 40,23 | 40,35 | 39,67 | 39,69 | -1,02% | - |
| 05.08.2025 | 40,72 | 40,79 | 40,04 | 40,10 | -1,30% | 84,00 |
| 04.08.2025 | 40,33 | 40,93 | 39,98 | 40,63 | 1,12% | 1,00 |
| 01.08.2025 | 39,67 | 40,61 | 38,92 | 40,18 | 0,93% | 62,00 |
| 31.07.2025 | 39,36 | 40,18 | 38,95 | 39,81 | 1,58% | - |
| 30.07.2025 | 39,02 | 39,61 | 38,88 | 39,19 | 0,54% | 303,00 |
| 29.07.2025 | 38,35 | 39,03 | 38,25 | 38,98 | 1,91% | - |
| 28.07.2025 | 38,74 | 38,74 | 37,88 | 38,25 | 0,08% | 5,00 |
| 25.07.2025 | 38,43 | 38,54 | 38,00 | 38,22 | -0,26% | - |
| 24.07.2025 | 38,23 | 38,59 | 38,07 | 38,32 | -0,08% | 1,00 |
| 23.07.2025 | 38,98 | 39,46 | 38,20 | 38,35 | -1,19% | 445,00 |
| 22.07.2025 | 38,79 | 39,58 | 38,69 | 38,81 | 0,28% | 35,00 |
| 21.07.2025 | 38,82 | 38,99 | 38,50 | 38,70 | -0,31% | - |
| 18.07.2025 | 39,10 | 39,45 | 38,78 | 38,82 | -0,77% | - |
| 17.07.2025 | 39,35 | 39,82 | 39,05 | 39,12 | -0,31% | 25,00 |
| 16.07.2025 | 39,06 | 39,81 | 38,99 | 39,24 | 0,05% | - |
| 15.07.2025 | 40,03 | 40,36 | 39,22 | 39,22 | -1,97% | 157,00 |
| 14.07.2025 | 39,11 | 40,04 | 38,72 | 40,01 | 2,04% | 66,00 |
| 11.07.2025 | 39,65 | 39,66 | 38,94 | 39,21 | -1,01% | 138,00 |
| 10.07.2025 | 39,33 | 40,02 | 39,28 | 39,61 | 0,20% | - |
| 09.07.2025 | 39,14 | 39,59 | 38,60 | 39,53 | 1,91% | 25,00 |
| 08.07.2025 | 38,80 | 39,08 | 38,48 | 38,79 | -0,03% | 1,00 |
| 07.07.2025 | 38,78 | 39,46 | 38,62 | 38,80 | 0,39% | 67,00 |
| 04.07.2025 | 38,75 | 38,94 | 38,61 | 38,65 | -0,77% | 1,00 |
| 03.07.2025 | 39,23 | 39,60 | 38,74 | 38,95 | -0,79% | 115,00 |
| 02.07.2025 | 39,50 | 39,63 | 39,01 | 39,26 | -0,43% | 1,00 |
| 01.07.2025 | 38,62 | 39,79 | 38,43 | 39,43 | 2,18% | 11,00 |
| 30.06.2025 | 39,04 | 39,07 | 38,22 | 38,59 | -0,69% | - |
| 27.06.2025 | 38,90 | 39,16 | 38,52 | 38,86 | 0,34% | - |
| 26.06.2025 | 39,27 | 39,29 | 38,34 | 38,73 | -1,00% | 75,00 |
| 25.06.2025 | 40,19 | 40,23 | 39,01 | 39,12 | -2,61% | - |
| 24.06.2025 | 41,18 | 41,35 | 40,13 | 40,17 | -2,02% | 147,00 |
| 23.06.2025 | 40,27 | 41,13 | 40,24 | 41,00 | 1,69% | 4,00 |
| 20.06.2025 | 39,90 | 40,47 | 39,60 | 40,32 | 1,54% | 13,00 |
| 19.06.2025 | 40,13 | 40,13 | 39,71 | 39,71 | -1,15% | - |
| 18.06.2025 | 39,93 | 40,37 | 39,56 | 40,17 | 0,55% | 10,00 |
| 17.06.2025 | 39,70 | 40,06 | 39,20 | 39,95 | 0,33% | 101,00 |
| 16.06.2025 | 40,17 | 40,64 | 39,46 | 39,82 | -0,65% | 10,00 |
| 13.06.2025 | 39,95 | 40,76 | 39,86 | 40,08 | -0,47% | 4,00 |
| 12.06.2025 | 40,37 | 40,49 | 39,82 | 40,27 | -1,08% | - |
| 11.06.2025 | 41,16 | 41,50 | 40,68 | 40,71 | -1,24% | 3,00 |
| 10.06.2025 | 40,38 | 41,30 | 40,23 | 41,22 | 2,11% | - |
| 09.06.2025 | 39,87 | 40,48 | 39,59 | 40,37 | 0,95% | 2,00 |
| 06.06.2025 | 40,23 | 40,71 | 39,89 | 39,99 | -0,15% | 25,00 |
| 05.06.2025 | 40,46 | 40,46 | 39,52 | 40,05 | 0,00% | 34,00 |
| 04.06.2025 | 41,02 | 41,42 | 39,97 | 40,05 | -2,39% | 121,00 |
| 03.06.2025 | 40,80 | 41,33 | 40,32 | 41,03 | 0,42% | 501,00 |
| 02.06.2025 | 41,35 | 41,70 | 40,74 | 40,86 | -1,83% | 108,00 |
| 30.05.2025 | 41,39 | 41,85 | 41,18 | 41,62 | 0,95% | - |
| 29.05.2025 | 41,86 | 41,86 | 40,68 | 41,23 | 0,27% | - |
| 28.05.2025 | 41,53 | 41,98 | 40,94 | 41,12 | -0,92% | 10,00 |
| 27.05.2025 | 41,73 | 42,07 | 41,27 | 41,50 | -0,67% | 124,00 |
| 26.05.2025 | 41,53 | 42,08 | 41,52 | 41,78 | 1,02% | 216,00 |