40,210€
0,07%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 41,38 | 41,86 | 40,78 | 41,36 | -0,51% | 274,00 |
| 22.05.2025 | 41,81 | 42,34 | 41,32 | 41,57 | -0,67% | 37,00 |
| 21.05.2025 | 42,17 | 42,29 | 41,47 | 41,85 | -1,62% | - |
| 20.05.2025 | 42,70 | 42,92 | 42,35 | 42,54 | -0,58% | 3,00 |
| 19.05.2025 | 42,76 | 42,90 | 41,91 | 42,79 | 0,02% | 60,00 |
| 16.05.2025 | 41,20 | 42,80 | 41,18 | 42,78 | 3,66% | 58,00 |
| 15.05.2025 | 39,67 | 41,35 | 39,53 | 41,27 | 3,15% | 2,00 |
| 14.05.2025 | 40,81 | 40,87 | 39,49 | 40,01 | -1,72% | 103,00 |
| 13.05.2025 | 42,23 | 42,52 | 40,62 | 40,71 | -3,94% | 135,00 |
| 12.05.2025 | 43,50 | 45,08 | 42,16 | 42,38 | -1,83% | 341,00 |
| 09.05.2025 | 43,18 | 43,30 | 42,91 | 43,17 | -0,14% | 25,00 |
| 08.05.2025 | 43,66 | 43,89 | 43,01 | 43,23 | -0,48% | 61,00 |
| 07.05.2025 | 44,05 | 44,50 | 43,36 | 43,44 | -0,59% | 4,00 |
| 06.05.2025 | 43,20 | 44,07 | 42,90 | 43,70 | 0,85% | 30,00 |
| 05.05.2025 | 42,78 | 43,88 | 42,40 | 43,33 | 0,21% | 529,00 |
| 02.05.2025 | 44,33 | 44,70 | 42,82 | 43,24 | -3,22% | 190,00 |
| 30.04.2025 | 44,27 | 44,73 | 43,89 | 44,68 | 0,61% | - |
| 29.04.2025 | 43,54 | 44,43 | 43,22 | 44,41 | 2,35% | 34,00 |
| 28.04.2025 | 43,48 | 44,06 | 43,14 | 43,39 | -1,03% | 171,00 |
| 25.04.2025 | 44,19 | 44,24 | 43,17 | 43,84 | -0,09% | - |
| 24.04.2025 | 44,32 | 44,62 | 43,64 | 43,88 | -1,68% | 86,00 |
| 23.04.2025 | 45,68 | 46,20 | 43,66 | 44,63 | -0,73% | 72,00 |
| 22.04.2025 | 44,09 | 45,08 | 43,70 | 44,96 | 0,60% | 81,00 |
| 17.04.2025 | 44,56 | 44,96 | 43,45 | 44,69 | 1,41% | 101,00 |
| 16.04.2025 | 44,26 | 45,03 | 43,98 | 44,07 | -2,15% | - |
| 15.04.2025 | 44,84 | 45,52 | 44,42 | 45,04 | 0,36% | 21,00 |
| 14.04.2025 | 44,43 | 45,17 | 44,33 | 44,88 | 1,24% | 14,00 |
| 11.04.2025 | 43,38 | 44,60 | 42,07 | 44,33 | 2,19% | 18,00 |
| 10.04.2025 | 43,55 | 43,86 | 42,30 | 43,38 | -0,80% | - |
| 09.04.2025 | 41,93 | 44,90 | 41,92 | 43,73 | 1,53% | 7,00 |
| 08.04.2025 | 44,02 | 44,96 | 42,79 | 43,07 | -0,99% | - |
| 07.04.2025 | 42,71 | 44,68 | 42,03 | 43,50 | -1,81% | 101,00 |
| 04.04.2025 | 44,97 | 45,62 | 43,07 | 44,30 | -1,47% | 260,00 |
| 03.04.2025 | 43,31 | 45,49 | 42,18 | 44,96 | 0,51% | - |
| 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% | - |