44,430€
-2,09%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,39 | 45,11 | 44,13 | 44,47 | -2,01% | - |
| 18.12.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -0,87% | - |
| 17.12.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -0,26% | - |
| 16.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,39% | - |
| 13.12.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,22% | - |
| 12.12.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,39% | - |
| 11.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,19% | - |
| 10.12.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -1,04% | - |
| 09.12.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,52% | - |
| 06.12.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,70% | - |
| 05.12.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -2,38% | - |
| 04.12.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -2,00% | - |
| 03.12.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,75% | - |
| 02.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 29.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 28.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,12% | - |
| 27.11.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -2,03% | - |
| 26.11.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 0,61% | - |
| 25.11.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 0,53% | - |
| 22.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,37% | - |
| 21.11.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,62% | - |
| 20.11.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,30% | - |
| 19.11.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,75% | - |
| 18.11.2024 | 48,18 | 48,18 | 48,18 | 48,18 | 1,82% | - |
| 15.11.2024 | 47,18 | 47,32 | 47,18 | 47,32 | -0,38% | 15,00 |
| 14.11.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,17% | - |
| 13.11.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -1,86% | - |
| 12.11.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 0,17% | - |
| 11.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,64% | - |
| 08.11.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -1,69% | - |
| 07.11.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 1,42% | - |
| 06.11.2024 | 47,76 | 47,76 | 47,76 | 47,76 | 5,29% | - |
| 05.11.2024 | 45,50 | 45,50 | 45,36 | 45,36 | 0,53% | - |
| 04.11.2024 | 45,86 | 46,26 | 45,12 | 45,12 | -5,17% | 143,00 |
| 01.11.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 1,54% | - |
| 31.10.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -2,09% | - |
| 30.10.2024 | 47,20 | 47,86 | 47,20 | 47,86 | 0,72% | 10,00 |
| 29.10.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -0,34% | - |
| 28.10.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -0,54% | - |
| 25.10.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -1,96% | - |
| 24.10.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,58% | - |
| 23.10.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -0,73% | - |
| 22.10.2024 | 48,98 | 48,98 | 48,98 | 48,98 | -0,29% | - |
| 21.10.2024 | 49,12 | 49,12 | 49,12 | 49,12 | -0,28% | - |
| 18.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -1,48% | - |
| 17.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,71% | - |
| 16.10.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 1,11% | - |
| 15.10.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,97% | - |
| 14.10.2024 | 47,68 | 47,68 | 47,68 | 47,68 | 1,92% | - |
| 11.10.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -0,85% | - |
| 10.10.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,81% | - |
| 09.10.2024 | 46,88 | 46,88 | 46,80 | 46,80 | -0,38% | - |
| 08.10.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -2,33% | - |
| 07.10.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,80% | - |
| 04.10.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -1,32% | - |
| 03.10.2024 | 48,36 | 48,36 | 48,36 | 48,36 | 0,25% | - |
| 02.10.2024 | 48,24 | 48,24 | 48,24 | 48,24 | -0,37% | - |
| 01.10.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 1,64% | - |
| 30.09.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 1,53% | - |
| 27.09.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,38% | - |
| 26.09.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,17% | - |
| 25.09.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -2,12% | - |
| 24.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,08% | - |
| 23.09.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,58% | - |
| 20.09.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,90% | - |
| 19.09.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -0,81% | - |
| 18.09.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -0,69% | - |
| 17.09.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,69% | - |
| 16.09.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 2,88% | - |
| 13.09.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -0,50% | - |
| 12.09.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -2,63% | - |
| 11.09.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 1,02% | - |
| 10.09.2024 | 48,94 | 48,94 | 48,94 | 48,94 | -0,04% | - |
| 09.09.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -0,41% | - |
| 06.09.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,53% | - |
| 05.09.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,12% | - |
| 04.09.2024 | 49,36 | 49,36 | 49,36 | 49,36 | -0,76% | - |
| 03.09.2024 | 49,74 | 49,74 | 49,74 | 49,74 | -1,41% | - |
| 02.09.2024 | 50,30 | 50,45 | 50,20 | 50,45 | 1,88% | 297,00 |
| 30.08.2024 | 49,52 | 49,52 | 49,52 | 49,52 | 1,85% | - |
| 29.08.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,38% | - |
| 28.08.2024 | 47,96 | 47,96 | 47,96 | 47,96 | 0,04% | - |
| 27.08.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,55% | - |
| 26.08.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -1,61% | - |
| 23.08.2024 | 48,46 | 48,46 | 48,46 | 48,46 | 0,00% | - |
| 22.08.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -0,74% | - |
| 21.08.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,93% | - |
| 20.08.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,82% | - |
| 19.08.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 0,33% | - |
| 16.08.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -0,69% | - |
| 15.08.2024 | 48,10 | 49,06 | 48,10 | 49,06 | 3,15% | 5,00 |
| 14.08.2024 | 47,70 | 47,70 | 47,56 | 47,56 | -0,17% | 100,00 |
| 13.08.2024 | 47,64 | 47,64 | 47,64 | 47,64 | -1,04% | - |
| 12.08.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,71% | - |
| 09.08.2024 | 48,52 | 48,98 | 48,52 | 48,98 | 0,45% | 107,00 |
| 08.08.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 0,58% | - |
| 07.08.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -0,16% | - |
| 06.08.2024 | 48,56 | 48,56 | 48,56 | 48,56 | -1,98% | - |
| 05.08.2024 | 49,54 | 49,54 | 49,54 | 49,54 | 0,24% | - |
| 02.08.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,92% | - |