38,780€
-0,62%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -1,03% | - |
| 03.07.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,66% | - |
| 02.07.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 2,40% | - |
| 01.07.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,78% | - |
| 30.06.2025 | 38,66 | 38,66 | 38,66 | 38,66 | 0,05% | - |
| 27.06.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -0,62% | - |
| 26.06.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -2,61% | - |
| 25.06.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -2,20% | - |
| 24.06.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 1,80% | - |
| 23.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,91% | - |
| 20.06.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -1,39% | - |
| 19.06.2025 | 39,94 | 40,30 | 39,94 | 40,30 | 1,51% | 12,00 |
| 18.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,35% | - |
| 17.06.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,90% | - |
| 16.06.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,15% | - |
| 13.06.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -0,70% | - |
| 12.06.2025 | 40,26 | 40,26 | 40,26 | 40,26 | -1,80% | - |
| 11.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,89% | - |
| 10.06.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 1,36% | - |
| 09.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,65% | - |
| 06.06.2025 | 39,96 | 39,96 | 39,96 | 39,96 | 0,25% | - |
| 05.06.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -2,30% | - |
| 04.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,34% | - |
| 03.06.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,31% | - |
| 02.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,34% | - |
| 30.05.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,68% | - |
| 29.05.2025 | 41,34 | 41,34 | 41,34 | 41,34 | -0,05% | - |
| 28.05.2025 | 41,36 | 41,36 | 41,36 | 41,36 | -1,19% | - |
| 27.05.2025 | 41,32 | 41,90 | 41,32 | 41,86 | 1,70% | 562,00 |
| 26.05.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -0,05% | - |
| 23.05.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -1,10% | - |
| 22.05.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -0,90% | - |
| 21.05.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -1,08% | - |
| 20.05.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 0,62% | - |
| 19.05.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 3,08% | - |
| 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% | - |