40,100€
-0,45%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -0,84% | - |
| 28.08.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,60% | - |
| 27.08.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 0,10% | - |
| 26.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,94% | - |
| 25.08.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,60% | - |
| 22.08.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,65% | - |
| 21.08.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,80% | - |
| 20.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,39% | - |
| 19.08.2025 | 39,26 | 39,26 | 39,26 | 39,26 | -0,71% | - |
| 18.08.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -0,05% | - |
| 15.08.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,60% | - |
| 14.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 13.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 12.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | - |
| 11.08.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,45% | - |
| 08.08.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 1,62% | - |
| 07.08.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,20% | - |
| 06.08.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -1,43% | - |
| 05.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,10% | - |
| 04.08.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 1,37% | - |
| 01.08.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,71% | - |
| 31.07.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 1,19% | - |
| 30.07.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,78% | - |
| 29.07.2025 | 38,10 | 38,48 | 38,10 | 38,48 | 1,00% | 194,00 |
| 28.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,21% | - |
| 25.07.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 0,10% | - |
| 24.07.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -1,50% | - |
| 23.07.2025 | 38,72 | 38,72 | 38,72 | 38,72 | 0,47% | - |
| 22.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -1,18% | - |
| 21.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 20,00 |
| 18.07.2025 | 38,88 | 39,20 | 38,88 | 39,20 | 0,26% | 50,00 |
| 17.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,51% | - |
| 16.07.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -2,36% | - |
| 15.07.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 2,10% | - |
| 14.07.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,86% | - |
| 11.07.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,51% | - |
| 10.07.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 1,56% | - |
| 09.07.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -0,16% | - |
| 08.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,00% | - |
| 07.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,00% | - |
| 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% | - |