48,850€
2,45%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 47,76 | 48,95 | 47,76 | 48,84 | 2,43% | - |
| 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% | - |
| 23.08.2024 | 48,69 | 48,97 | 47,42 | 47,80 | -1,75% | - |
| 22.08.2024 | 48,69 | 48,91 | 48,47 | 48,65 | -0,16% | - |
| 21.08.2024 | 49,01 | 49,55 | 48,60 | 48,73 | -0,53% | - |
| 20.08.2024 | 49,50 | 49,59 | 48,79 | 48,99 | -0,83% | - |
| 19.08.2024 | 49,24 | 49,56 | 48,80 | 49,40 | 0,41% | - |
| 16.08.2024 | 48,99 | 49,30 | 48,33 | 49,20 | 0,47% | - |
| 15.08.2024 | 48,30 | 49,25 | 48,30 | 48,97 | 1,30% | - |
| 14.08.2024 | 47,94 | 48,44 | 47,27 | 48,34 | 0,96% | - |
| 13.08.2024 | 47,88 | 48,40 | 47,73 | 47,88 | 0,04% | - |
| 12.08.2024 | 48,41 | 48,41 | 47,22 | 47,86 | -0,91% | - |
| 09.08.2024 | 48,79 | 48,93 | 47,69 | 48,30 | -1,09% | - |
| 08.08.2024 | 49,15 | 49,61 | 48,60 | 48,83 | -0,61% | - |
| 07.08.2024 | 48,47 | 49,39 | 48,35 | 49,13 | 1,32% | - |
| 06.08.2024 | 48,45 | 49,51 | 47,45 | 48,49 | 0,43% | 2.260,00 |
| 05.08.2024 | 50,50 | 50,50 | 47,83 | 48,28 | -4,46% | - |
| 02.08.2024 | 49,95 | 50,63 | 48,73 | 50,54 | 1,57% | 45,00 |
| 01.08.2024 | 49,57 | 50,68 | 48,17 | 49,76 | 0,63% | - |
| 31.07.2024 | 49,30 | 50,38 | 47,97 | 49,45 | 0,17% | - |
| 30.07.2024 | 48,51 | 50,01 | 48,49 | 49,36 | 1,75% | 156,00 |
| 29.07.2024 | 48,75 | 49,41 | 48,13 | 48,51 | -0,37% | - |
| 26.07.2024 | 48,75 | 49,04 | 48,23 | 48,69 | 0,08% | - |
| 25.07.2024 | 48,28 | 49,48 | 48,13 | 48,65 | 0,98% | - |
| 24.07.2024 | 47,58 | 48,83 | 47,31 | 48,18 | 1,30% | - |
| 23.07.2024 | 47,51 | 48,20 | 47,38 | 47,56 | -0,08% | 110,00 |
| 22.07.2024 | 47,58 | 47,77 | 47,03 | 47,60 | 0,04% | - |
| 19.07.2024 | 47,88 | 47,99 | 47,26 | 47,58 | -0,79% | 760,00 |
| 18.07.2024 | 48,35 | 48,66 | 47,68 | 47,96 | -0,81% | - |
| 17.07.2024 | 48,32 | 49,31 | 47,79 | 48,35 | 0,02% | - |
| 16.07.2024 | 47,41 | 48,74 | 47,36 | 48,34 | 1,83% | - |
| 15.07.2024 | 47,82 | 48,04 | 47,22 | 47,47 | -0,52% | - |
| 12.07.2024 | 45,67 | 47,98 | 45,67 | 47,72 | 1,29% | - |
| 11.07.2024 | 45,62 | 47,48 | 44,96 | 47,11 | 2,93% | - |
| 10.07.2024 | 44,96 | 45,85 | 44,89 | 45,77 | 1,64% | - |
| 09.07.2024 | 44,70 | 45,23 | 44,61 | 45,03 | 0,69% | - |
| 08.07.2024 | 45,13 | 45,63 | 44,66 | 44,72 | -1,13% | - |
| 05.07.2024 | 44,28 | 45,24 | 43,64 | 45,23 | 2,15% | - |
| 04.07.2024 | 44,05 | 44,37 | 44,05 | 44,28 | 0,52% | - |
| 03.07.2024 | 45,13 | 45,15 | 44,05 | 44,05 | -2,05% | - |
| 02.07.2024 | 45,05 | 45,59 | 44,84 | 44,97 | 0,02% | - |
| 01.07.2024 | 45,25 | 45,58 | 44,56 | 44,96 | -0,46% | - |
| 28.06.2024 | 45,17 | 45,57 | 44,82 | 45,17 | -0,22% | - |
| 27.06.2024 | 44,90 | 45,31 | 44,62 | 45,27 | 0,64% | - |
| 26.06.2024 | 44,94 | 45,13 | 44,56 | 44,98 | -0,24% | - |
| 25.06.2024 | 45,75 | 45,95 | 44,86 | 45,09 | -1,72% | - |
| 24.06.2024 | 44,92 | 46,09 | 44,74 | 45,88 | 2,27% | - |