42,790€
8,11%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 3,49% | - |
| 15.05.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -2,51% | - |
| 14.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,38% | - |
| 13.05.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -4,46% | - |
| 12.05.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 2,37% | - |
| 09.05.2025 | 43,00 | 43,00 | 42,96 | 42,96 | -0,88% | 1,00 |
| 08.05.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -1,95% | - |
| 07.05.2025 | 43,72 | 44,20 | 43,72 | 44,20 | 2,84% | 481,00 |
| 06.05.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 0,75% | - |
| 05.05.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -3,75% | - |
| 02.05.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,68% | - |
| 30.04.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 1,66% | - |
| 29.04.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 28.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,45% | - |
| 25.04.2025 | 44,04 | 44,04 | 44,04 | 44,04 | -0,41% | - |
| 24.04.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -2,34% | - |
| 23.04.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 2,77% | - |
| 22.04.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -0,32% | - |
| 17.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,18% | - |
| 16.04.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -1,25% | - |
| 15.04.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 1,04% | - |
| 14.04.2025 | 44,22 | 44,22 | 44,22 | 44,22 | 2,74% | - |
| 11.04.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -0,42% | - |
| 10.04.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 2,66% | - |
| 09.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -2,91% | - |
| 08.04.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 2,41% | - |
| 07.04.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -5,70% | - |
| 04.04.2025 | 44,42 | 44,92 | 44,42 | 44,90 | 3,41% | 402,00 |
| 03.04.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -3,25% | - |
| 02.04.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 0,81% | - |
| 01.04.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 0,82% | - |
| 31.03.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 3,03% | - |
| 28.03.2025 | 42,86 | 42,86 | 42,86 | 42,86 | 0,00% | - |
| 27.03.2025 | 42,86 | 42,86 | 42,86 | 42,86 | 2,05% | - |
| 26.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,57% | - |
| 25.03.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,47% | - |
| 24.03.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,00% | - |
| 21.03.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,09% | - |
| 20.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,80% | - |
| 19.03.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -1,02% | - |
| 18.03.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,28% | - |
| 17.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 14.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 2,32% | - |
| 13.03.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -2,35% | - |
| 12.03.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -1,99% | - |
| 11.03.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -0,23% | - |
| 10.03.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 3,07% | 20,00 |
| 07.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,09% | - |
| 06.03.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -1,74% | - |
| 05.03.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -0,55% | - |
| 04.03.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 1,06% | - |
| 03.03.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 1,02% | - |
| 28.02.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -1,55% | - |
| 27.02.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -1,97% | - |
| 26.02.2025 | 44,62 | 44,62 | 44,62 | 44,62 | 1,92% | - |
| 25.02.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -0,23% | - |
| 24.02.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,67% | 46,00 |
| 21.02.2025 | 43,16 | 43,16 | 43,16 | 43,16 | -0,37% | - |
| 20.02.2025 | 43,32 | 43,32 | 43,32 | 43,32 | -0,82% | - |
| 19.02.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 1,16% | - |
| 18.02.2025 | 42,80 | 43,20 | 42,80 | 43,18 | 1,17% | 266,00 |
| 17.02.2025 | 42,64 | 42,68 | 42,64 | 42,68 | -1,57% | 8,00 |
| 14.02.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,37% | - |
| 13.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,50% | - |
| 12.02.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 3,98% | - |
| 11.02.2025 | 42,18 | 42,18 | 42,18 | 42,18 | -0,38% | - |
| 10.02.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -0,33% | - |
| 07.02.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -0,56% | - |
| 06.02.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,09% | - |
| 05.02.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -2,47% | - |
| 04.02.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 0,46% | - |
| 03.02.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 1,44% | - |
| 31.01.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 0,66% | - |
| 30.01.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -1,20% | - |
| 29.01.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 0,33% | - |
| 28.01.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 6,22% | - |
| 27.01.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -1,70% | - |
| 24.01.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,24% | - |
| 23.01.2025 | 41,12 | 41,12 | 41,12 | 41,12 | -3,02% | - |
| 22.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,08% | - |
| 21.01.2025 | 42,70 | 43,30 | 42,70 | 43,30 | 0,89% | 397,00 |
| 20.01.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -0,88% | - |
| 17.01.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 1,93% | - |
| 16.01.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 2,51% | - |
| 15.01.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 0,83% | - |
| 14.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,98% | - |
| 13.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -2,58% | - |
| 10.01.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,05% | - |
| 09.01.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -2,11% | - |
| 08.01.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 1,52% | - |
| 07.01.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -2,78% | - |
| 06.01.2025 | 43,22 | 43,22 | 43,22 | 43,22 | -0,37% | - |
| 03.01.2025 | 43,38 | 43,38 | 43,38 | 43,38 | -0,55% | - |
| 02.01.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,32% | - |
| 30.12.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -0,78% | - |
| 27.12.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -0,32% | - |
| 23.12.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,09% | - |
| 20.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,36% | - |
| 19.12.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -2,69% | - |
| 18.12.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -0,87% | - |