38,600€
1,31%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,70 | 38,70 | 37,70 | 38,50 | 1,05% | - |
| 25.05.2026 | 38,10 | 38,40 | 38,10 | 38,10 | 2,14% | 3,00 |
| 22.05.2026 | 37,00 | 37,60 | 37,00 | 37,30 | 2,75% | 29,00 |
| 18.05.2026 | 36,20 | 36,40 | 36,20 | 36,30 | -1,63% | - |
| 15.05.2026 | 37,30 | 37,80 | 36,90 | 36,90 | -0,54% | 4,00 |
| 14.05.2026 | 37,10 | 37,20 | 37,00 | 37,10 | 0,00% | - |
| 13.05.2026 | 37,00 | 37,20 | 37,00 | 37,10 | 1,37% | 2,00 |
| 07.05.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -0,27% | 1,00 |
| 05.05.2026 | 36,90 | 37,20 | 36,60 | 36,70 | 1,66% | 21,00 |
| 04.05.2026 | 36,40 | 36,40 | 35,90 | 36,10 | -4,24% | 87,00 |
| 30.04.2026 | 39,00 | 39,10 | 37,70 | 37,70 | -4,56% | 1,00 |
| 29.04.2026 | 39,70 | 39,90 | 39,10 | 39,50 | -0,50% | - |
| 28.04.2026 | 39,90 | 40,40 | 39,50 | 39,70 | 0,00% | - |
| 27.04.2026 | 39,50 | 40,10 | 39,30 | 39,70 | 0,51% | - |
| 24.04.2026 | 40,60 | 40,90 | 39,50 | 39,50 | -0,50% | - |
| 23.04.2026 | 39,50 | 39,70 | 39,50 | 39,70 | 0,00% | - |
| 22.04.2026 | 39,60 | 40,10 | 39,50 | 39,70 | 1,02% | - |
| 21.04.2026 | 39,90 | 40,10 | 39,30 | 39,30 | 3,15% | - |
| 20.04.2026 | 38,00 | 38,20 | 37,80 | 38,10 | -0,52% | 1,00 |
| 17.04.2026 | 38,30 | 38,30 | 37,30 | 38,30 | 1,06% | - |
| 16.04.2026 | 38,00 | 38,10 | 37,90 | 37,90 | 1,07% | - |
| 15.04.2026 | 38,30 | 38,60 | 37,50 | 37,50 | -2,09% | 53,00 |
| 14.04.2026 | 38,30 | 38,50 | 37,90 | 38,30 | 0,00% | 1.308,00 |
| 13.04.2026 | 39,70 | 40,00 | 37,90 | 38,30 | -4,49% | 1.391,00 |
| 10.04.2026 | 40,00 | 40,40 | 39,90 | 40,10 | 2,56% | 160,00 |
| 09.04.2026 | 39,30 | 39,30 | 39,10 | 39,10 | 0,51% | - |
| 08.04.2026 | 40,10 | 40,10 | 38,50 | 38,90 | -2,26% | - |
| 07.04.2026 | 39,50 | 39,90 | 39,30 | 39,80 | -0,45% | - |
| 02.04.2026 | 39,00 | 40,08 | 38,88 | 39,98 | 1,76% | - |
| 01.04.2026 | 39,28 | 39,74 | 38,67 | 39,29 | -0,33% | 2,00 |
| 31.03.2026 | 40,51 | 40,65 | 39,24 | 39,42 | -0,83% | - |
| 30.03.2026 | 39,20 | 39,82 | 39,02 | 39,75 | 2,40% | - |
| 27.03.2026 | 39,08 | 39,10 | 38,82 | 38,82 | 2,24% | - |
| 26.03.2026 | 37,95 | 37,98 | 37,91 | 37,97 | -0,81% | - |
| 25.03.2026 | 38,28 | 38,32 | 38,28 | 38,28 | -1,37% | - |
| 24.03.2026 | 38,35 | 39,02 | 38,12 | 38,81 | 1,31% | - |
| 23.03.2026 | 37,42 | 38,79 | 37,42 | 38,31 | 0,74% | 2,00 |
| 20.03.2026 | 38,22 | 38,32 | 37,87 | 38,03 | 0,40% | - |
| 19.03.2026 | 37,74 | 37,96 | 37,33 | 37,88 | 0,50% | 9,00 |
| 18.03.2026 | 38,23 | 38,41 | 37,57 | 37,69 | -1,82% | - |
| 17.03.2026 | 39,03 | 39,31 | 38,39 | 38,39 | -1,74% | - |
| 16.03.2026 | 39,83 | 39,83 | 38,91 | 39,07 | 0,88% | 10,00 |
| 13.03.2026 | 38,58 | 38,83 | 38,47 | 38,73 | 0,10% | - |
| 12.03.2026 | 38,16 | 39,29 | 37,86 | 38,69 | 2,46% | 1,00 |
| 11.03.2026 | 37,96 | 38,13 | 36,98 | 37,76 | -0,63% | - |
| 10.03.2026 | 39,30 | 39,48 | 37,95 | 38,00 | -3,18% | 10,00 |
| 09.03.2026 | 38,78 | 39,43 | 38,72 | 39,25 | -0,88% | 1,00 |
| 06.03.2026 | 39,50 | 39,60 | 39,04 | 39,60 | -0,48% | - |
| 05.03.2026 | 40,39 | 40,68 | 39,79 | 39,79 | -1,68% | 5,00 |
| 04.03.2026 | 39,98 | 40,68 | 39,84 | 40,47 | 1,15% | - |
| 03.03.2026 | 38,56 | 40,02 | 38,38 | 40,01 | 3,15% | - |
| 02.03.2026 | 37,97 | 38,83 | 37,84 | 38,79 | 3,36% | 3,00 |
| 27.02.2026 | 37,58 | 37,65 | 37,49 | 37,53 | -2,62% | - |
| 26.02.2026 | 39,41 | 39,66 | 38,00 | 38,54 | -1,26% | 25,00 |
| 25.02.2026 | 39,66 | 39,66 | 38,57 | 39,03 | -1,09% | 2,00 |
| 24.02.2026 | 39,46 | 39,80 | 39,28 | 39,46 | 0,89% | 4,00 |
| 23.02.2026 | 38,48 | 39,30 | 38,48 | 39,11 | 0,82% | - |
| 20.02.2026 | 39,35 | 39,64 | 38,64 | 38,79 | -1,27% | - |
| 19.02.2026 | 38,82 | 39,44 | 38,32 | 39,29 | 0,38% | 51,00 |
| 18.02.2026 | 39,27 | 39,84 | 38,90 | 39,14 | -0,46% | 71,00 |
| 17.02.2026 | 39,21 | 39,73 | 39,01 | 39,32 | -0,08% | - |
| 16.02.2026 | 39,31 | 39,76 | 39,26 | 39,35 | 1,29% | 1,00 |
| 13.02.2026 | 38,26 | 39,00 | 38,15 | 38,85 | 4,27% | - |
| 12.02.2026 | 37,30 | 37,33 | 37,24 | 37,26 | 0,89% | - |
| 11.02.2026 | 37,43 | 37,76 | 36,88 | 36,93 | -1,02% | - |
| 10.02.2026 | 36,94 | 37,45 | 36,92 | 37,31 | 1,17% | 1,00 |
| 09.02.2026 | 37,29 | 37,68 | 36,53 | 36,88 | -2,33% | 212,00 |
| 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 | -1,90% | - |
| 19.01.2026 | 38,95 | 39,04 | 38,74 | 38,92 | -1,24% | - |
| 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 | -0,62% | - |
| 30.12.2025 | 36,96 | 37,36 | 36,62 | 37,12 | 0,16% | 13,00 |
| 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 | -1,79% | - |
| 18.12.2025 | 37,43 | 37,64 | 37,11 | 37,40 | -0,05% | 35,00 |
| 17.12.2025 | 37,51 | 37,56 | 37,24 | 37,42 | 0,78% | - |