42,660€
0,95%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 42,26 | 42,88 | 42,14 | 42,72 | 1,09% | 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 |
| 06.11.2024 | 48,41 | 49,38 | 47,77 | 48,68 | 4,06% | - |
| 05.11.2024 | 45,77 | 46,78 | 45,41 | 46,78 | 2,39% | - |
| 04.11.2024 | 46,48 | 46,48 | 45,18 | 45,69 | -1,34% | 1.681,00 |
| 01.11.2024 | 47,84 | 48,34 | 46,25 | 46,31 | -3,22% | 6,00 |
| 31.10.2024 | 47,09 | 48,61 | 46,59 | 47,85 | 1,51% | 30,00 |
| 30.10.2024 | 47,37 | 47,90 | 46,80 | 47,14 | -0,67% | 19,00 |
| 29.10.2024 | 47,70 | 47,85 | 47,16 | 47,46 | -0,23% | - |
| 28.10.2024 | 47,99 | 48,49 | 47,45 | 47,57 | -0,44% | 157,00 |
| 25.10.2024 | 48,15 | 48,47 | 47,75 | 47,78 | -0,71% | 22,00 |
| 24.10.2024 | 49,02 | 49,18 | 47,82 | 48,12 | -1,92% | 1,00 |
| 23.10.2024 | 48,93 | 49,46 | 48,91 | 49,06 | 0,16% | 6,00 |
| 22.10.2024 | 49,20 | 49,30 | 48,60 | 48,98 | -0,75% | 4,00 |
| 21.10.2024 | 49,36 | 49,88 | 48,88 | 49,35 | -0,06% | 17,00 |
| 18.10.2024 | 49,59 | 49,64 | 49,16 | 49,38 | -0,32% | - |
| 17.10.2024 | 50,25 | 50,68 | 49,51 | 49,54 | -1,27% | 1,00 |
| 16.10.2024 | 49,35 | 50,40 | 49,12 | 50,18 | 1,53% | 193,00 |
| 15.10.2024 | 48,90 | 50,11 | 48,54 | 49,42 | 1,10% | 3,00 |
| 14.10.2024 | 47,92 | 49,50 | 47,85 | 48,88 | 2,00% | - |
| 11.10.2024 | 47,01 | 47,96 | 46,88 | 47,92 | 2,02% | - |
| 10.10.2024 | 47,42 | 47,51 | 46,95 | 46,97 | -1,05% | 13,00 |
| 09.10.2024 | 47,12 | 47,80 | 47,02 | 47,47 | 0,74% | - |
| 08.10.2024 | 47,22 | 47,50 | 46,94 | 47,12 | -0,28% | 1,00 |
| 07.10.2024 | 48,36 | 48,56 | 47,15 | 47,25 | -2,25% | 34,00 |
| 04.10.2024 | 48,02 | 48,66 | 47,80 | 48,34 | 0,71% | - |
| 03.10.2024 | 48,58 | 48,74 | 47,97 | 48,00 | -1,15% | - |
| 02.10.2024 | 48,42 | 49,00 | 48,27 | 48,56 | 0,04% | 40,00 |
| 01.10.2024 | 48,64 | 49,08 | 48,50 | 48,54 | -0,16% | 106,00 |
| 30.09.2024 | 47,88 | 48,68 | 47,67 | 48,62 | 1,63% | 40,00 |
| 27.09.2024 | 47,20 | 48,04 | 47,11 | 47,84 | 1,61% | - |
| 26.09.2024 | 47,36 | 47,80 | 47,05 | 47,08 | -0,47% | - |
| 25.09.2024 | 47,32 | 47,72 | 47,02 | 47,30 | -0,38% | - |
| 24.09.2024 | 48,43 | 48,60 | 47,46 | 47,48 | -1,96% | 1,00 |
| 23.09.2024 | 48,44 | 48,94 | 48,34 | 48,43 | 0,00% | 3,00 |
| 20.09.2024 | 48,31 | 48,55 | 48,08 | 48,43 | -0,51% | - |
| 19.09.2024 | 49,20 | 49,49 | 48,25 | 48,68 | -0,73% | - |
| 18.09.2024 | 49,58 | 49,59 | 48,64 | 49,04 | -0,89% | 15,00 |
| 17.09.2024 | 49,85 | 50,63 | 49,28 | 49,48 | -0,68% | 209,00 |
| 16.09.2024 | 49,54 | 49,89 | 49,18 | 49,82 | 0,50% | 19,00 |
| 13.09.2024 | 48,12 | 49,60 | 47,92 | 49,57 | 2,89% | 160,00 |
| 12.09.2024 | 48,48 | 48,61 | 48,06 | 48,18 | -0,52% | 20,00 |
| 11.09.2024 | 49,59 | 50,01 | 48,23 | 48,43 | -2,88% | 210,00 |
| 10.09.2024 | 49,16 | 50,02 | 49,10 | 49,87 | 1,21% | - |
| 09.09.2024 | 49,13 | 49,53 | 48,46 | 49,27 | 0,63% | 113,00 |
| 06.09.2024 | 49,48 | 49,90 | 48,90 | 48,96 | -1,15% | 20,00 |
| 05.09.2024 | 49,67 | 50,11 | 49,38 | 49,53 | -0,46% | - |
| 04.09.2024 | 49,56 | 50,11 | 49,53 | 49,76 | -0,10% | - |
| 03.09.2024 | 50,25 | 50,53 | 49,60 | 49,81 | -1,27% | 581,00 |
| 02.09.2024 | 50,06 | 50,50 | 50,02 | 50,45 | 0,93% | 153,00 |
| 30.08.2024 | 49,76 | 50,13 | 49,58 | 49,99 | 0,51% | 12,00 |
| 29.08.2024 | 49,28 | 49,98 | 49,02 | 49,73 | 1,02% | 20,00 |
| 28.08.2024 | 48,21 | 49,44 | 48,17 | 49,23 | 2,48% | 41,00 |
| 27.08.2024 | 48,18 | 48,36 | 47,82 | 48,04 | -0,29% | - |
| 26.08.2024 | 47,92 | 48,60 | 47,91 | 48,18 | 0,86% | 101,00 |
| 23.08.2024 | 48,72 | 49,18 | 47,42 | 47,77 | -1,93% | 4,00 |
| 22.08.2024 | 48,72 | 48,88 | 48,49 | 48,71 | 0,08% | - |
| 21.08.2024 | 48,69 | 49,15 | 48,60 | 48,67 | -0,65% | - |
| 20.08.2024 | 49,53 | 49,61 | 48,79 | 48,99 | -0,85% | - |
| 19.08.2024 | 48,84 | 49,56 | 48,62 | 49,41 | 0,35% | 1,00 |
| 16.08.2024 | 49,02 | 49,30 | 48,72 | 49,24 | 0,55% | - |
| 15.08.2024 | 48,42 | 49,25 | 48,34 | 48,97 | 1,41% | 136,00 |
| 14.08.2024 | 47,99 | 48,44 | 47,31 | 48,29 | 0,81% | 150,00 |