42,690€
-1,68%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 47,48 | 49,36 | 47,48 | 48,70 | 4,19% | - |
| 05.11.2024 | 45,73 | 46,81 | 45,28 | 46,74 | 2,39% | - |
| 04.11.2024 | 46,02 | 46,30 | 45,18 | 45,65 | -0,80% | - |
| 01.11.2024 | 47,76 | 48,08 | 46,02 | 46,02 | -3,48% | - |
| 31.10.2024 | 47,25 | 48,71 | 46,44 | 47,68 | 1,17% | - |
| 30.10.2024 | 47,45 | 47,84 | 46,99 | 47,13 | -0,59% | - |
| 29.10.2024 | 47,76 | 47,83 | 47,00 | 47,41 | -0,69% | - |
| 28.10.2024 | 47,82 | 48,53 | 47,45 | 47,74 | -0,08% | 15,00 |
| 25.10.2024 | 48,16 | 48,47 | 47,75 | 47,78 | -0,79% | - |
| 24.10.2024 | 49,15 | 49,16 | 47,82 | 48,16 | -1,93% | - |
| 23.10.2024 | 48,95 | 49,60 | 48,91 | 49,11 | 0,33% | - |
| 22.10.2024 | 49,28 | 49,35 | 48,64 | 48,95 | -0,75% | - |
| 21.10.2024 | 48,99 | 49,85 | 48,92 | 49,32 | -0,12% | - |
| 18.10.2024 | 49,56 | 49,64 | 49,16 | 49,38 | -0,33% | - |
| 17.10.2024 | 50,29 | 50,70 | 49,50 | 49,55 | -1,57% | - |
| 16.10.2024 | 49,38 | 50,40 | 49,06 | 50,34 | 1,78% | 20,00 |
| 15.10.2024 | 48,93 | 50,15 | 48,59 | 49,46 | 1,07% | - |
| 14.10.2024 | 47,90 | 49,53 | 47,83 | 48,93 | 2,11% | - |
| 11.10.2024 | 47,03 | 47,98 | 46,90 | 47,92 | 1,91% | - |
| 10.10.2024 | 47,45 | 47,51 | 46,95 | 47,02 | -0,86% | - |
| 09.10.2024 | 47,15 | 47,80 | 46,94 | 47,43 | 0,64% | - |
| 08.10.2024 | 47,23 | 47,50 | 47,08 | 47,13 | -0,13% | - |
| 07.10.2024 | 48,37 | 48,38 | 47,15 | 47,19 | -2,38% | - |
| 04.10.2024 | 47,98 | 48,69 | 47,79 | 48,34 | 0,67% | - |
| 03.10.2024 | 48,61 | 48,79 | 47,96 | 48,02 | -1,17% | - |
| 02.10.2024 | 48,53 | 48,98 | 48,24 | 48,59 | 0,02% | - |
| 01.10.2024 | 48,69 | 49,07 | 48,50 | 48,58 | -0,14% | - |
| 30.09.2024 | 47,90 | 48,74 | 47,55 | 48,65 | 1,65% | - |
| 27.09.2024 | 47,11 | 48,04 | 47,10 | 47,86 | 1,59% | - |
| 26.09.2024 | 47,29 | 47,80 | 47,03 | 47,11 | -0,42% | - |
| 25.09.2024 | 47,54 | 47,77 | 47,02 | 47,31 | -0,42% | 100,00 |
| 24.09.2024 | 48,47 | 48,60 | 47,46 | 47,51 | -1,98% | - |
| 23.09.2024 | 48,32 | 48,94 | 48,32 | 48,47 | 0,08% | - |
| 20.09.2024 | 48,75 | 48,89 | 48,08 | 48,43 | -0,49% | - |
| 19.09.2024 | 48,95 | 49,52 | 48,25 | 48,67 | -0,73% | 5,00 |
| 18.09.2024 | 49,56 | 49,68 | 48,66 | 49,03 | -0,95% | - |
| 17.09.2024 | 49,86 | 50,63 | 49,28 | 49,50 | -0,58% | - |
| 16.09.2024 | 49,49 | 49,91 | 49,38 | 49,79 | 0,38% | - |
| 13.09.2024 | 48,14 | 49,63 | 48,07 | 49,60 | 2,86% | 34,00 |
| 12.09.2024 | 48,41 | 48,61 | 48,06 | 48,22 | -0,43% | - |
| 11.09.2024 | 49,95 | 50,03 | 48,25 | 48,43 | -3,03% | - |
| 10.09.2024 | 49,26 | 50,02 | 49,11 | 49,95 | 1,35% | - |
| 09.09.2024 | 48,93 | 49,56 | 48,46 | 49,28 | 0,67% | - |
| 06.09.2024 | 49,49 | 49,90 | 48,90 | 48,95 | -1,20% | - |
| 05.09.2024 | 49,69 | 50,08 | 49,38 | 49,55 | -0,51% | - |
| 04.09.2024 | 49,81 | 50,10 | 49,52 | 49,80 | 0,09% | - |
| 03.09.2024 | 50,08 | 50,53 | 49,60 | 49,76 | -0,65% | - |
| 02.09.2024 | 49,90 | 50,40 | 49,90 | 50,08 | 0,16% | - |
| 30.08.2024 | 49,71 | 50,13 | 49,59 | 50,00 | 0,51% | - |
| 29.08.2024 | 49,22 | 49,81 | 48,85 | 49,75 | 0,98% | - |
| 28.08.2024 | 48,04 | 49,43 | 48,04 | 49,26 | 2,50% | - |
| 27.08.2024 | 48,22 | 49,49 | 47,82 | 48,06 | -0,33% | - |
| 26.08.2024 | 47,90 | 48,43 | 47,78 | 48,22 | 0,88% | - |