44,680€
-1,17%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,08 | 45,22 | 44,54 | 44,77 | -0,97% | - |
| 01.04.2025 | 44,66 | 45,47 | 44,12 | 45,21 | 0,87% | 12,00 |
| 31.03.2025 | 44,52 | 45,67 | 44,33 | 44,82 | 0,49% | - |
| 28.03.2025 | 43,10 | 44,65 | 42,90 | 44,60 | 3,60% | - |
| 27.03.2025 | 43,18 | 43,63 | 42,48 | 43,05 | -0,28% | - |
| 26.03.2025 | 42,31 | 43,34 | 42,07 | 43,17 | 2,27% | - |
| 25.03.2025 | 42,47 | 42,71 | 41,50 | 42,21 | -0,59% | - |
| 24.03.2025 | 42,75 | 42,99 | 42,23 | 42,46 | -0,28% | - |
| 21.03.2025 | 42,59 | 43,15 | 41,99 | 42,58 | 0,02% | - |
| 20.03.2025 | 42,49 | 43,26 | 42,42 | 42,57 | 0,28% | - |
| 19.03.2025 | 42,83 | 43,40 | 42,16 | 42,45 | -0,98% | - |
| 18.03.2025 | 43,42 | 43,51 | 42,63 | 42,87 | -1,22% | - |
| 17.03.2025 | 43,50 | 43,86 | 42,94 | 43,40 | -0,60% | - |
| 14.03.2025 | 43,21 | 44,02 | 42,86 | 43,66 | 0,90% | - |
| 13.03.2025 | 42,57 | 43,50 | 42,43 | 43,27 | 1,64% | 21,00 |
| 12.03.2025 | 44,50 | 44,50 | 42,37 | 42,57 | -2,05% | - |
| 11.03.2025 | 44,55 | 44,79 | 43,30 | 43,46 | -2,38% | - |
| 10.03.2025 | 44,14 | 45,03 | 43,57 | 44,52 | 0,77% | 11,00 |
| 07.03.2025 | 43,26 | 44,51 | 42,85 | 44,18 | 1,96% | - |
| 06.03.2025 | 43,25 | 43,40 | 42,29 | 43,33 | 0,18% | - |
| 05.03.2025 | 43,84 | 44,05 | 43,10 | 43,25 | -1,53% | - |
| 04.03.2025 | 44,12 | 44,96 | 43,47 | 43,92 | -0,48% | - |
| 03.03.2025 | 43,82 | 44,25 | 42,76 | 44,13 | 0,82% | - |
| 28.02.2025 | 43,31 | 44,44 | 43,04 | 43,77 | 1,13% | - |
| 27.02.2025 | 43,84 | 44,48 | 41,82 | 43,28 | -1,01% | - |
| 26.02.2025 | 44,67 | 45,07 | 43,65 | 43,72 | -2,26% | - |
| 25.02.2025 | 44,04 | 45,13 | 43,88 | 44,73 | 1,50% | - |
| 24.02.2025 | 43,74 | 44,79 | 43,51 | 44,07 | 0,94% | - |
| 21.02.2025 | 43,33 | 43,81 | 43,18 | 43,66 | 0,69% | - |
| 20.02.2025 | 43,63 | 43,93 | 43,17 | 43,36 | -0,50% | - |
| 19.02.2025 | 43,91 | 44,22 | 43,55 | 43,58 | -0,86% | - |
| 18.02.2025 | 42,82 | 44,12 | 42,82 | 43,96 | 2,28% | - |
| 17.02.2025 | 42,84 | 43,00 | 42,84 | 42,98 | 0,16% | 30,00 |
| 14.02.2025 | 43,59 | 43,75 | 42,49 | 42,91 | -1,49% | - |
| 13.02.2025 | 44,11 | 44,11 | 43,12 | 43,56 | 0,02% | - |
| 12.02.2025 | 43,96 | 44,08 | 43,09 | 43,55 | -1,34% | - |
| 11.02.2025 | 42,26 | 44,19 | 42,07 | 44,14 | 4,08% | - |
| 10.02.2025 | 42,25 | 42,87 | 42,02 | 42,41 | 0,14% | - |
| 07.02.2025 | 42,74 | 43,01 | 42,02 | 42,35 | -0,68% | - |
| 06.02.2025 | 42,86 | 43,33 | 42,41 | 42,64 | -0,21% | 60,00 |
| 05.02.2025 | 43,06 | 43,63 | 42,56 | 42,73 | -0,84% | - |
| 04.02.2025 | 44,07 | 44,07 | 42,93 | 43,09 | -2,09% | - |
| 03.02.2025 | 43,33 | 44,37 | 43,33 | 44,01 | 0,41% | - |
| 31.01.2025 | 43,11 | 44,00 | 42,71 | 43,83 | 1,95% | - |
| 30.01.2025 | 42,79 | 43,60 | 42,56 | 42,99 | 0,19% | - |
| 29.01.2025 | 43,40 | 43,60 | 42,39 | 42,91 | -1,13% | - |
| 28.01.2025 | 42,98 | 43,66 | 42,97 | 43,40 | 0,84% | - |
| 27.01.2025 | 40,87 | 43,13 | 40,42 | 43,04 | 5,05% | - |
| 24.01.2025 | 41,62 | 41,62 | 40,93 | 40,97 | -1,35% | - |
| 23.01.2025 | 41,35 | 42,44 | 41,17 | 41,53 | 0,51% | - |
| 22.01.2025 | 42,47 | 42,71 | 41,16 | 41,32 | -2,87% | - |
| 21.01.2025 | 42,87 | 43,54 | 42,42 | 42,54 | -0,63% | - |
| 20.01.2025 | 42,69 | 43,20 | 42,69 | 42,81 | -1,36% | - |
| 17.01.2025 | 43,44 | 43,91 | 43,15 | 43,40 | -0,05% | 24,00 |
| 16.01.2025 | 42,67 | 43,52 | 42,57 | 43,42 | 1,92% | - |
| 15.01.2025 | 41,61 | 43,01 | 41,60 | 42,60 | 2,50% | - |
| 14.01.2025 | 41,35 | 41,74 | 41,07 | 41,56 | 0,61% | - |
| 13.01.2025 | 40,90 | 41,51 | 40,79 | 41,31 | 1,18% | - |
| 10.01.2025 | 41,95 | 42,11 | 40,83 | 40,83 | -2,60% | - |
| 09.01.2025 | 41,94 | 41,96 | 41,87 | 41,92 | -0,05% | - |
| 08.01.2025 | 42,91 | 43,16 | 41,07 | 41,94 | -2,10% | - |
| 07.01.2025 | 42,32 | 42,97 | 42,12 | 42,84 | 1,37% | - |
| 06.01.2025 | 43,44 | 43,45 | 42,08 | 42,26 | -2,67% | - |
| 03.01.2025 | 43,61 | 43,83 | 43,12 | 43,42 | -0,46% | - |
| 02.01.2025 | 43,80 | 44,40 | 43,51 | 43,62 | 0,67% | - |
| 30.12.2024 | 43,77 | 43,84 | 43,33 | 43,33 | -0,78% | - |
| 27.12.2024 | 43,71 | 44,28 | 43,65 | 43,67 | 0,14% | - |
| 23.12.2024 | 44,13 | 44,61 | 43,33 | 43,61 | -1,22% | - |
| 20.12.2024 | 44,32 | 44,81 | 43,20 | 44,15 | -0,02% | - |
| 19.12.2024 | 44,53 | 44,76 | 43,83 | 44,16 | -0,72% | - |
| 18.12.2024 | 45,68 | 45,89 | 44,38 | 44,48 | -2,63% | - |
| 17.12.2024 | 46,03 | 46,41 | 45,44 | 45,68 | -0,63% | - |
| 16.12.2024 | 46,18 | 46,52 | 45,84 | 45,97 | -0,50% | - |
| 13.12.2024 | 46,17 | 46,45 | 45,69 | 46,20 | -0,06% | - |
| 12.12.2024 | 46,48 | 46,78 | 46,03 | 46,23 | -0,54% | - |
| 11.12.2024 | 46,20 | 46,93 | 45,95 | 46,48 | 0,56% | - |
| 10.12.2024 | 45,85 | 46,29 | 45,11 | 46,22 | 0,81% | - |
| 09.12.2024 | 46,02 | 46,61 | 45,71 | 45,85 | -0,78% | - |
| 06.12.2024 | 46,40 | 46,52 | 45,94 | 46,21 | -0,50% | - |
| 05.12.2024 | 46,18 | 47,02 | 45,76 | 46,44 | 0,78% | - |
| 04.12.2024 | 47,24 | 47,60 | 45,78 | 46,08 | -2,50% | - |
| 03.12.2024 | 48,14 | 48,42 | 47,18 | 47,26 | -1,83% | - |
| 02.12.2024 | 48,39 | 48,92 | 48,00 | 48,14 | -0,64% | 21,00 |
| 29.11.2024 | 48,63 | 50,09 | 47,47 | 48,45 | -0,37% | - |
| 28.11.2024 | 48,45 | 48,66 | 48,45 | 48,63 | 0,39% | - |
| 27.11.2024 | 48,58 | 48,91 | 48,17 | 48,44 | -0,21% | - |
| 26.11.2024 | 49,52 | 49,75 | 48,46 | 48,54 | -2,18% | - |
| 25.11.2024 | 49,52 | 49,87 | 49,08 | 49,62 | 0,22% | - |
| 22.11.2024 | 49,05 | 50,14 | 48,92 | 49,51 | 0,98% | - |
| 21.11.2024 | 48,17 | 49,13 | 48,17 | 49,03 | 1,24% | - |
| 20.11.2024 | 48,60 | 49,14 | 48,20 | 48,43 | -0,31% | - |
| 19.11.2024 | 48,01 | 48,60 | 47,51 | 48,58 | 1,15% | - |
| 18.11.2024 | 48,38 | 48,61 | 47,97 | 48,03 | -0,85% | 40,00 |
| 15.11.2024 | 47,67 | 48,64 | 47,17 | 48,44 | 1,66% | - |
| 14.11.2024 | 47,71 | 48,41 | 47,52 | 47,65 | -0,13% | - |
| 13.11.2024 | 47,84 | 48,55 | 47,60 | 47,71 | -0,21% | - |
| 12.11.2024 | 48,46 | 49,02 | 47,78 | 47,81 | -2,05% | - |
| 11.11.2024 | 48,62 | 49,41 | 48,62 | 48,81 | 0,39% | 50,00 |
| 08.11.2024 | 47,76 | 48,96 | 47,76 | 48,62 | 1,97% | - |
| 07.11.2024 | 48,76 | 49,46 | 47,41 | 47,68 | -2,09% | 760,00 |