39,080€
1,09%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,07 | 39,14 | 39,04 | 39,10 | 1,14% | - |
| 26.03.2026 | 37,95 | 38,88 | 37,71 | 38,66 | 0,60% | 27,00 |
| 25.03.2026 | 38,12 | 39,10 | 37,66 | 38,43 | -0,23% | - |
| 24.03.2026 | 38,27 | 39,02 | 38,09 | 38,52 | -0,08% | - |
| 23.03.2026 | 37,95 | 38,81 | 37,61 | 38,55 | 1,13% | - |
| 20.03.2026 | 38,30 | 38,35 | 38,00 | 38,12 | 0,63% | - |
| 19.03.2026 | 37,78 | 37,96 | 37,33 | 37,88 | 0,03% | - |
| 18.03.2026 | 38,43 | 38,54 | 37,57 | 37,87 | -3,17% | - |
| 17.03.2026 | 39,13 | 39,31 | 38,74 | 39,11 | 0,39% | - |
| 16.03.2026 | 40,16 | 40,16 | 38,96 | 38,96 | -0,54% | - |
| 13.03.2026 | 38,55 | 39,24 | 38,47 | 39,17 | 3,46% | - |
| 12.03.2026 | 38,07 | 38,07 | 37,82 | 37,86 | 1,45% | - |
| 11.03.2026 | 37,85 | 38,13 | 36,97 | 37,32 | -2,05% | - |
| 10.03.2026 | 39,25 | 39,50 | 38,03 | 38,10 | -3,10% | - |
| 09.03.2026 | 39,16 | 39,43 | 38,71 | 39,32 | 0,56% | - |
| 06.03.2026 | 39,43 | 39,54 | 39,04 | 39,10 | -2,93% | - |
| 05.03.2026 | 40,39 | 40,48 | 40,20 | 40,28 | -0,84% | - |
| 04.03.2026 | 40,43 | 40,67 | 39,84 | 40,62 | 5,45% | - |
| 03.03.2026 | 38,81 | 38,81 | 38,38 | 38,52 | -0,70% | - |
| 02.03.2026 | 38,33 | 38,83 | 37,84 | 38,79 | 0,94% | 50,00 |
| 27.02.2026 | 37,76 | 38,59 | 37,32 | 38,43 | -0,52% | - |
| 26.02.2026 | 39,49 | 39,66 | 38,00 | 38,63 | 0,00% | - |
| 25.02.2026 | 39,39 | 39,56 | 38,55 | 38,63 | -1,98% | - |
| 24.02.2026 | 39,36 | 39,71 | 39,28 | 39,41 | 1,16% | - |
| 23.02.2026 | 38,80 | 39,20 | 38,44 | 38,96 | 0,52% | - |
| 20.02.2026 | 39,18 | 39,66 | 38,64 | 38,76 | -1,00% | - |
| 19.02.2026 | 38,85 | 39,48 | 38,63 | 39,15 | 0,38% | - |
| 18.02.2026 | 39,22 | 39,50 | 38,81 | 39,00 | -0,59% | - |
| 17.02.2026 | 39,32 | 39,32 | 39,19 | 39,23 | -0,20% | - |
| 16.02.2026 | 39,24 | 39,45 | 39,22 | 39,31 | 2,74% | - |
| 13.02.2026 | 38,29 | 38,66 | 38,15 | 38,26 | 2,57% | - |
| 12.02.2026 | 36,98 | 37,34 | 36,98 | 37,30 | -1,01% | - |
| 11.02.2026 | 37,16 | 37,76 | 37,16 | 37,68 | 2,06% | - |
| 10.02.2026 | 36,94 | 36,96 | 36,92 | 36,92 | 0,30% | - |
| 09.02.2026 | 37,32 | 37,32 | 36,53 | 36,81 | -2,57% | - |
| 06.02.2026 | 38,23 | 38,62 | 37,74 | 37,78 | -1,41% | - |
| 05.02.2026 | 37,97 | 38,77 | 37,83 | 38,32 | -0,13% | - |
| 04.02.2026 | 37,62 | 38,48 | 37,61 | 38,37 | 1,51% | 132,00 |
| 03.02.2026 | 37,76 | 38,48 | 37,55 | 37,80 | -0,37% | - |
| 02.02.2026 | 37,72 | 38,06 | 37,33 | 37,94 | 2,04% | 1,00 |
| 30.01.2026 | 37,14 | 37,20 | 36,92 | 37,18 | 0,27% | - |
| 29.01.2026 | 36,51 | 37,49 | 36,35 | 37,08 | 0,76% | 1,00 |
| 28.01.2026 | 37,14 | 37,52 | 36,53 | 36,80 | -2,00% | - |
| 27.01.2026 | 37,48 | 37,55 | 37,00 | 37,55 | 0,75% | - |
| 26.01.2026 | 37,34 | 37,80 | 37,16 | 37,27 | -0,13% | - |
| 23.01.2026 | 38,29 | 38,81 | 37,32 | 37,32 | -2,33% | - |
| 22.01.2026 | 38,21 | 38,35 | 37,85 | 38,21 | 0,53% | - |
| 21.01.2026 | 38,19 | 38,56 | 37,78 | 38,01 | -0,52% | - |
| 20.01.2026 | 38,92 | 38,92 | 38,02 | 38,21 | -2,08% | 14,00 |
| 19.01.2026 | 39,36 | 39,36 | 38,92 | 39,02 | -1,04% | - |
| 16.01.2026 | 39,84 | 40,08 | 39,35 | 39,43 | -0,66% | - |
| 15.01.2026 | 39,22 | 39,97 | 39,18 | 39,69 | 1,48% | - |
| 14.01.2026 | 38,19 | 39,16 | 38,05 | 39,11 | 2,25% | - |
| 13.01.2026 | 38,23 | 38,38 | 37,73 | 38,25 | -0,31% | - |
| 12.01.2026 | 37,49 | 38,54 | 37,02 | 38,37 | 3,28% | - |
| 09.01.2026 | 37,46 | 37,77 | 37,12 | 37,15 | -0,59% | - |
| 08.01.2026 | 37,02 | 37,72 | 36,86 | 37,37 | 1,27% | - |
| 07.01.2026 | 37,08 | 37,23 | 36,69 | 36,90 | 0,41% | - |
| 06.01.2026 | 36,29 | 36,78 | 36,18 | 36,75 | -0,14% | - |
| 05.01.2026 | 36,63 | 36,98 | 36,63 | 36,80 | 0,27% | - |
| 02.01.2026 | 37,00 | 37,09 | 36,52 | 36,70 | -1,00% | - |
| 30.12.2025 | 37,00 | 37,09 | 36,96 | 37,07 | 0,19% | - |
| 29.12.2025 | 36,92 | 37,06 | 36,73 | 37,00 | 1,37% | - |
| 23.12.2025 | 36,80 | 36,86 | 36,48 | 36,50 | -0,90% | - |
| 22.12.2025 | 36,63 | 36,98 | 36,22 | 36,83 | 0,24% | - |
| 19.12.2025 | 37,38 | 37,48 | 36,66 | 36,74 | -1,47% | - |
| 18.12.2025 | 37,54 | 37,67 | 37,05 | 37,29 | -0,45% | - |
| 17.12.2025 | 37,34 | 37,67 | 37,18 | 37,46 | 0,89% | - |
| 16.12.2025 | 37,28 | 37,34 | 36,79 | 37,13 | -0,35% | 2,00 |
| 15.12.2025 | 37,64 | 37,80 | 36,62 | 37,26 | -1,06% | - |
| 12.12.2025 | 36,86 | 37,93 | 36,86 | 37,66 | 0,80% | - |
| 11.12.2025 | 36,61 | 37,36 | 36,45 | 37,36 | 1,52% | - |
| 10.12.2025 | 36,40 | 36,84 | 36,13 | 36,80 | 1,41% | - |
| 09.12.2025 | 37,44 | 38,23 | 35,52 | 36,29 | -3,99% | - |
| 08.12.2025 | 38,55 | 38,62 | 37,54 | 37,80 | -2,73% | - |
| 05.12.2025 | 38,04 | 38,88 | 37,65 | 38,86 | 1,57% | - |
| 04.12.2025 | 38,18 | 38,58 | 37,87 | 38,26 | 0,58% | - |
| 03.12.2025 | 38,50 | 39,06 | 37,91 | 38,04 | -1,19% | 2,00 |
| 02.12.2025 | 38,96 | 39,19 | 38,29 | 38,50 | -1,13% | - |
| 01.12.2025 | 39,12 | 39,33 | 38,67 | 38,94 | -0,28% | - |
| 28.11.2025 | 39,32 | 39,44 | 38,87 | 39,05 | -0,46% | - |
| 27.11.2025 | 39,24 | 39,30 | 39,22 | 39,23 | -0,91% | - |
| 26.11.2025 | 39,50 | 39,86 | 39,33 | 39,59 | -0,10% | - |
| 25.11.2025 | 39,40 | 40,04 | 39,20 | 39,63 | 0,61% | - |
| 24.11.2025 | 39,52 | 39,65 | 39,07 | 39,39 | -1,40% | - |
| 21.11.2025 | 38,51 | 39,99 | 38,29 | 39,95 | 3,69% | - |
| 20.11.2025 | 38,25 | 38,73 | 38,14 | 38,53 | -0,95% | - |
| 19.11.2025 | 38,86 | 38,98 | 38,81 | 38,90 | -0,05% | - |
| 18.11.2025 | 39,24 | 39,75 | 38,90 | 38,92 | -1,32% | - |
| 17.11.2025 | 39,55 | 39,86 | 39,27 | 39,44 | -0,13% | - |
| 14.11.2025 | 39,32 | 39,82 | 39,05 | 39,49 | 0,23% | - |
| 13.11.2025 | 39,24 | 39,49 | 38,87 | 39,40 | -0,10% | - |
| 12.11.2025 | 40,09 | 40,23 | 39,37 | 39,44 | -1,62% | - |
| 11.11.2025 | 39,60 | 40,31 | 39,36 | 40,09 | 0,73% | - |
| 10.11.2025 | 40,13 | 40,34 | 39,41 | 39,80 | -0,85% | 1,00 |
| 07.11.2025 | 40,11 | 40,60 | 39,91 | 40,14 | -0,10% | - |
| 06.11.2025 | 40,47 | 41,05 | 40,12 | 40,18 | -1,45% | - |
| 05.11.2025 | 40,97 | 41,63 | 40,67 | 40,77 | -0,85% | - |
| 04.11.2025 | 39,04 | 41,20 | 38,74 | 41,12 | 6,36% | - |
| 03.11.2025 | 38,28 | 38,73 | 37,28 | 38,66 | 0,70% | 2,00 |