37,670€
-1,64%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 38,20 | 38,62 | 37,64 | 37,76 | -1,77% | - |
| 05.02.2026 | 38,07 | 38,77 | 37,83 | 38,44 | 0,23% | - |
| 04.02.2026 | 37,66 | 38,48 | 37,61 | 38,35 | 1,99% | 25,00 |
| 03.02.2026 | 37,72 | 38,48 | 37,46 | 37,60 | -0,90% | - |
| 02.02.2026 | 37,39 | 38,23 | 37,33 | 37,94 | 0,74% | 3,00 |
| 30.01.2026 | 37,04 | 37,71 | 36,94 | 37,66 | 1,95% | 214,00 |
| 29.01.2026 | 36,39 | 37,49 | 36,16 | 36,94 | 1,26% | 90,00 |
| 28.01.2026 | 37,12 | 37,52 | 36,46 | 36,48 | -2,12% | 1,00 |
| 27.01.2026 | 37,47 | 37,65 | 37,02 | 37,27 | -0,45% | 1,00 |
| 26.01.2026 | 37,56 | 37,80 | 37,16 | 37,44 | 0,11% | 11,00 |
| 23.01.2026 | 38,35 | 38,37 | 37,36 | 37,40 | -2,25% | - |
| 22.01.2026 | 38,23 | 38,41 | 37,85 | 38,26 | 0,26% | 69,00 |
| 21.01.2026 | 38,17 | 38,51 | 37,76 | 38,16 | -0,05% | 100,00 |
| 20.01.2026 | 38,65 | 38,68 | 38,17 | 38,18 | -3,12% | - |
| 16.01.2026 | 39,87 | 39,89 | 39,40 | 39,41 | -0,73% | 104,00 |
| 15.01.2026 | 38,84 | 39,97 | 38,84 | 39,70 | 4,28% | 36,00 |
| 14.01.2026 | 38,14 | 38,15 | 38,06 | 38,07 | -0,63% | - |
| 13.01.2026 | 38,20 | 38,32 | 37,77 | 38,31 | 0,55% | - |
| 12.01.2026 | 37,19 | 38,51 | 37,04 | 38,10 | 2,23% | 20,00 |
| 09.01.2026 | 37,48 | 37,74 | 37,22 | 37,27 | -0,90% | 1,00 |
| 08.01.2026 | 36,88 | 37,72 | 36,88 | 37,61 | 1,92% | 31,00 |
| 07.01.2026 | 37,42 | 37,42 | 36,79 | 36,90 | -0,08% | 1,00 |
| 06.01.2026 | 36,23 | 37,06 | 36,19 | 36,93 | 2,53% | 1,00 |
| 05.01.2026 | 36,79 | 36,84 | 35,93 | 36,02 | -2,36% | - |
| 02.01.2026 | 36,88 | 36,90 | 36,87 | 36,89 | -0,46% | - |
| 29.12.2025 | 36,88 | 37,08 | 36,73 | 37,06 | 1,48% | - |
| 23.12.2025 | 36,74 | 36,83 | 36,47 | 36,52 | -0,76% | - |
| 22.12.2025 | 36,63 | 36,96 | 36,23 | 36,80 | 0,19% | 101,00 |
| 19.12.2025 | 37,33 | 37,48 | 36,66 | 36,73 | -1,84% | - |
| 17.12.2025 | 37,51 | 37,56 | 37,24 | 37,42 | 0,78% | - |
| 16.12.2025 | 37,18 | 37,56 | 36,79 | 37,13 | 0,05% | 6,00 |
| 15.12.2025 | 37,76 | 37,80 | 36,62 | 37,11 | -1,43% | 2,00 |
| 12.12.2025 | 36,94 | 37,93 | 36,91 | 37,65 | 2,73% | - |
| 10.12.2025 | 36,39 | 36,84 | 36,20 | 36,65 | 1,13% | - |
| 09.12.2025 | 37,45 | 37,87 | 35,52 | 36,24 | -4,08% | 291,00 |
| 08.12.2025 | 38,52 | 38,61 | 37,52 | 37,78 | -2,38% | - |
| 05.12.2025 | 38,01 | 38,89 | 37,65 | 38,70 | 1,26% | - |
| 04.12.2025 | 38,25 | 38,53 | 37,87 | 38,22 | 0,34% | - |
| 03.12.2025 | 38,51 | 38,55 | 37,93 | 38,09 | -1,17% | - |
| 02.12.2025 | 38,92 | 39,18 | 38,35 | 38,54 | -1,38% | - |
| 01.12.2025 | 38,92 | 39,23 | 38,73 | 39,08 | 0,05% | - |
| 28.11.2025 | 39,34 | 39,80 | 38,99 | 39,06 | -0,41% | - |
| 27.11.2025 | 39,27 | 39,30 | 39,22 | 39,22 | -0,86% | - |
| 26.11.2025 | 39,55 | 39,75 | 39,33 | 39,56 | -0,35% | - |
| 25.11.2025 | 39,32 | 40,06 | 39,28 | 39,70 | 0,68% | 1,00 |
| 24.11.2025 | 39,55 | 40,04 | 39,13 | 39,43 | -1,40% | 4,00 |
| 21.11.2025 | 38,58 | 40,00 | 38,45 | 39,99 | 4,17% | - |
| 20.11.2025 | 38,57 | 38,67 | 38,37 | 38,39 | 0,08% | - |
| 19.11.2025 | 38,82 | 38,98 | 38,29 | 38,36 | -1,26% | 1,00 |
| 18.11.2025 | 39,00 | 39,48 | 38,83 | 38,85 | -1,42% | - |
| 17.11.2025 | 39,52 | 39,85 | 39,28 | 39,41 | -0,25% | - |
| 14.11.2025 | 39,32 | 39,79 | 39,05 | 39,51 | 0,15% | - |
| 13.11.2025 | 39,34 | 39,47 | 39,02 | 39,45 | 0,41% | - |
| 12.11.2025 | 40,15 | 40,58 | 39,24 | 39,29 | -1,70% | 8,00 |
| 11.11.2025 | 39,61 | 40,29 | 39,36 | 39,97 | 0,81% | 37,00 |
| 10.11.2025 | 40,13 | 40,25 | 39,41 | 39,65 | -1,07% | 5,00 |
| 07.11.2025 | 40,25 | 40,60 | 39,91 | 40,08 | -0,17% | - |
| 06.11.2025 | 40,38 | 41,02 | 40,07 | 40,15 | -1,57% | 14,00 |
| 05.11.2025 | 40,96 | 41,54 | 40,68 | 40,79 | -1,00% | - |
| 04.11.2025 | 38,76 | 41,20 | 38,67 | 41,20 | 6,19% | - |
| 03.11.2025 | 38,45 | 38,80 | 37,48 | 38,80 | 1,49% | 57,00 |
| 31.10.2025 | 39,06 | 39,17 | 38,23 | 38,23 | -1,95% | - |
| 30.10.2025 | 40,81 | 41,15 | 38,99 | 38,99 | -5,20% | - |
| 29.10.2025 | 42,46 | 42,60 | 41,04 | 41,13 | -3,43% | - |
| 28.10.2025 | 42,88 | 42,88 | 41,70 | 42,59 | -0,42% | 49,00 |
| 27.10.2025 | 42,74 | 42,98 | 41,98 | 42,77 | 0,71% | 30,00 |
| 24.10.2025 | 42,85 | 43,20 | 42,42 | 42,47 | -0,68% | 10,00 |
| 23.10.2025 | 42,76 | 42,78 | 42,72 | 42,76 | -0,33% | - |
| 22.10.2025 | 42,54 | 43,41 | 42,38 | 42,90 | 0,70% | 28,00 |
| 21.10.2025 | 42,51 | 42,82 | 41,91 | 42,60 | -0,14% | - |
| 20.10.2025 | 41,72 | 42,68 | 41,48 | 42,66 | 2,60% | - |
| 17.10.2025 | 41,10 | 41,75 | 40,86 | 41,58 | 0,90% | - |
| 16.10.2025 | 41,24 | 41,56 | 41,17 | 41,21 | 0,00% | - |
| 15.10.2025 | 40,34 | 41,23 | 40,14 | 41,21 | 2,18% | 135,00 |
| 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% | - |