48,920€
2,49%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 47,87 | 48,95 | 47,79 | 48,87 | 2,39% | - |
| 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 |
| 13.08.2024 | 47,92 | 48,36 | 47,72 | 47,90 | 0,13% | - |
| 12.08.2024 | 48,14 | 48,25 | 47,23 | 47,84 | -1,14% | - |
| 09.08.2024 | 48,81 | 49,06 | 47,69 | 48,39 | -0,76% | 177,00 |
| 08.08.2024 | 49,01 | 49,61 | 48,68 | 48,76 | -0,69% | 120,00 |
| 07.08.2024 | 48,89 | 49,37 | 48,35 | 49,10 | 1,32% | 198,00 |
| 06.08.2024 | 48,93 | 49,40 | 48,38 | 48,46 | 0,31% | 440,00 |
| 05.08.2024 | 50,19 | 50,55 | 47,88 | 48,31 | -4,19% | 401,00 |
| 02.08.2024 | 49,58 | 50,50 | 48,66 | 50,43 | 1,30% | 584,00 |
| 01.08.2024 | 49,52 | 50,73 | 48,19 | 49,78 | 0,67% | 408,00 |
| 31.07.2024 | 49,33 | 50,38 | 49,13 | 49,45 | 0,22% | 355,00 |
| 30.07.2024 | 48,54 | 50,01 | 48,49 | 49,34 | 1,75% | 951,00 |
| 29.07.2024 | 48,92 | 49,42 | 48,11 | 48,49 | -0,51% | 1.412,00 |
| 26.07.2024 | 48,82 | 49,10 | 48,24 | 48,74 | 0,12% | - |
| 25.07.2024 | 48,35 | 49,52 | 48,13 | 48,68 | 1,02% | - |
| 24.07.2024 | 47,48 | 48,82 | 47,24 | 48,19 | 1,07% | 6,00 |
| 23.07.2024 | 47,46 | 48,20 | 47,39 | 47,68 | 0,29% | 323,00 |
| 22.07.2024 | 47,58 | 47,77 | 47,03 | 47,54 | -0,06% | - |
| 19.07.2024 | 47,94 | 47,99 | 47,26 | 47,57 | -0,69% | - |
| 18.07.2024 | 48,41 | 48,66 | 47,68 | 47,90 | -0,81% | 21,00 |
| 17.07.2024 | 48,28 | 49,30 | 47,92 | 48,29 | -0,06% | 797,00 |
| 16.07.2024 | 47,49 | 48,74 | 47,40 | 48,32 | 1,75% | - |
| 15.07.2024 | 47,90 | 48,16 | 47,26 | 47,49 | -0,44% | 1,00 |
| 12.07.2024 | 47,03 | 47,98 | 46,84 | 47,70 | 1,38% | - |
| 11.07.2024 | 45,64 | 47,50 | 45,40 | 47,05 | 2,82% | 240,00 |
| 10.07.2024 | 44,90 | 45,76 | 44,88 | 45,76 | 1,64% | - |
| 09.07.2024 | 44,72 | 45,23 | 44,69 | 45,02 | 0,74% | - |
| 08.07.2024 | 45,12 | 45,63 | 44,69 | 44,69 | -0,95% | 2,00 |
| 05.07.2024 | 44,29 | 45,18 | 44,00 | 45,12 | 1,85% | - |
| 04.07.2024 | 44,34 | 44,39 | 44,30 | 44,30 | -0,09% | - |
| 03.07.2024 | 44,96 | 45,00 | 44,14 | 44,34 | -1,58% | - |
| 02.07.2024 | 45,05 | 45,59 | 44,74 | 45,05 | 0,27% | 1,00 |
| 01.07.2024 | 45,15 | 45,61 | 44,56 | 44,93 | -0,53% | 164,00 |
| 28.06.2024 | 45,17 | 45,71 | 44,83 | 45,17 | -0,15% | - |
| 27.06.2024 | 44,77 | 45,30 | 44,58 | 45,24 | 0,65% | - |
| 26.06.2024 | 44,99 | 45,08 | 44,61 | 44,95 | -0,04% | - |
| 25.06.2024 | 45,79 | 45,95 | 44,86 | 44,97 | -1,88% | - |
| 24.06.2024 | 44,86 | 46,09 | 44,74 | 45,83 | 2,16% | 13,00 |