41,040€
1,68%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,34 | 41,23 | 40,10 | 41,06 | 1,73% | - |
| 14.10.2025 | 40,03 | 40,85 | 39,65 | 40,36 | 1,03% | - |
| 13.10.2025 | 40,65 | 41,20 | 39,77 | 39,95 | -1,67% | - |
| 10.10.2025 | 40,45 | 40,79 | 39,81 | 40,63 | 0,52% | 131,00 |
| 09.10.2025 | 40,27 | 40,83 | 39,96 | 40,42 | 1,61% | - |
| 08.10.2025 | 39,80 | 40,02 | 39,55 | 39,78 | 0,51% | - |
| 07.10.2025 | 38,90 | 39,66 | 38,86 | 39,58 | 2,22% | - |
| 06.10.2025 | 38,68 | 39,16 | 38,34 | 38,72 | 0,31% | - |
| 03.10.2025 | 38,09 | 38,90 | 37,86 | 38,60 | 2,14% | 1,00 |
| 02.10.2025 | 37,99 | 38,26 | 37,54 | 37,79 | -0,50% | - |
| 01.10.2025 | 39,12 | 39,69 | 37,96 | 37,98 | -2,49% | - |
| 30.09.2025 | 38,69 | 39,06 | 38,48 | 38,95 | 1,09% | - |
| 29.09.2025 | 39,04 | 39,12 | 38,42 | 38,53 | -1,28% | 1,00 |
| 26.09.2025 | 38,83 | 39,08 | 38,55 | 39,03 | -0,03% | - |
| 25.09.2025 | 39,00 | 39,63 | 38,90 | 39,04 | 0,33% | - |
| 24.09.2025 | 38,69 | 39,17 | 38,64 | 38,91 | 0,59% | - |
| 23.09.2025 | 38,53 | 38,72 | 38,11 | 38,68 | 0,52% | - |
| 22.09.2025 | 38,71 | 38,96 | 38,42 | 38,48 | -0,52% | 1,00 |
| 19.09.2025 | 38,71 | 39,14 | 38,34 | 38,68 | 0,08% | 2,00 |
| 18.09.2025 | 38,31 | 38,77 | 38,06 | 38,65 | 0,86% | - |
| 17.09.2025 | 37,97 | 38,72 | 37,96 | 38,32 | 1,08% | - |
| 16.09.2025 | 38,49 | 38,49 | 37,85 | 37,91 | -1,97% | - |
| 15.09.2025 | 39,42 | 39,54 | 38,49 | 38,67 | -1,95% | - |
| 12.09.2025 | 39,58 | 39,67 | 39,18 | 39,44 | 0,92% | - |
| 11.09.2025 | 39,08 | 39,08 | 39,02 | 39,08 | 0,26% | - |
| 10.09.2025 | 39,54 | 39,61 | 38,69 | 38,98 | -1,34% | - |
| 09.09.2025 | 39,42 | 39,60 | 39,18 | 39,51 | 0,36% | - |
| 08.09.2025 | 40,19 | 40,27 | 39,27 | 39,37 | -1,97% | - |
| 05.09.2025 | 40,09 | 40,32 | 39,57 | 40,16 | 0,20% | 2,00 |
| 04.09.2025 | 39,86 | 40,27 | 39,76 | 40,08 | 0,55% | 1,00 |
| 03.09.2025 | 39,54 | 40,03 | 39,33 | 39,86 | 0,76% | - |
| 02.09.2025 | 40,11 | 40,46 | 39,42 | 39,56 | -1,42% | 1,00 |
| 01.09.2025 | 40,17 | 40,17 | 39,97 | 40,13 | 0,05% | - |
| 29.08.2025 | 40,13 | 40,61 | 39,91 | 40,11 | -0,10% | 1,00 |
| 28.08.2025 | 40,55 | 40,65 | 40,03 | 40,15 | -1,01% | 1,00 |
| 27.08.2025 | 40,21 | 40,73 | 40,15 | 40,56 | 0,90% | - |
| 26.08.2025 | 40,21 | 40,42 | 39,83 | 40,20 | -0,20% | - |
| 25.08.2025 | 40,59 | 40,83 | 40,12 | 40,28 | -0,79% | 21,00 |
| 22.08.2025 | 40,31 | 40,92 | 40,25 | 40,60 | 0,72% | 1,00 |
| 21.08.2025 | 40,09 | 40,56 | 39,92 | 40,31 | 0,67% | - |
| 20.08.2025 | 40,45 | 40,98 | 40,02 | 40,04 | -0,72% | - |
| 19.08.2025 | 39,58 | 40,43 | 39,32 | 40,33 | 2,00% | - |
| 18.08.2025 | 39,74 | 40,32 | 39,47 | 39,54 | -0,48% | - |
| 15.08.2025 | 39,82 | 40,07 | 39,34 | 39,73 | -0,13% | - |
| 14.08.2025 | 40,03 | 40,27 | 39,73 | 39,78 | -0,55% | - |
| 13.08.2025 | 39,96 | 40,48 | 39,79 | 40,00 | -0,15% | - |
| 12.08.2025 | 40,21 | 40,37 | 39,56 | 40,06 | -0,45% | - |
| 11.08.2025 | 40,03 | 40,39 | 39,87 | 40,24 | -0,07% | - |
| 08.08.2025 | 40,21 | 40,49 | 40,04 | 40,27 | 0,22% | - |
| 07.08.2025 | 39,68 | 40,51 | 39,61 | 40,18 | 1,21% | - |
| 06.08.2025 | 40,07 | 40,35 | 39,67 | 39,70 | -1,07% | - |
| 05.08.2025 | 40,59 | 41,28 | 40,04 | 40,13 | -1,23% | 4,00 |
| 04.08.2025 | 40,13 | 40,93 | 39,86 | 40,63 | 1,09% | - |
| 01.08.2025 | 39,82 | 40,64 | 38,92 | 40,19 | 0,95% | 1,00 |
| 31.07.2025 | 39,26 | 40,28 | 38,95 | 39,81 | 1,38% | - |
| 30.07.2025 | 38,98 | 39,65 | 38,89 | 39,27 | 0,74% | - |
| 29.07.2025 | 38,25 | 39,03 | 38,25 | 38,98 | 1,83% | - |
| 28.07.2025 | 38,23 | 38,75 | 37,77 | 38,28 | 0,24% | 279,00 |
| 25.07.2025 | 38,45 | 38,75 | 38,00 | 38,19 | -0,42% | 1,00 |
| 24.07.2025 | 38,34 | 38,59 | 38,07 | 38,35 | 0,00% | - |
| 23.07.2025 | 38,81 | 39,47 | 38,20 | 38,35 | -1,08% | - |
| 22.07.2025 | 38,75 | 39,64 | 38,60 | 38,77 | 0,15% | - |
| 21.07.2025 | 38,82 | 38,99 | 38,50 | 38,71 | -0,23% | - |
| 18.07.2025 | 39,12 | 39,45 | 38,78 | 38,80 | -0,94% | - |
| 17.07.2025 | 39,24 | 39,83 | 39,05 | 39,17 | -0,18% | - |
| 16.07.2025 | 39,22 | 39,81 | 38,94 | 39,24 | 0,05% | - |
| 15.07.2025 | 40,07 | 40,21 | 39,21 | 39,22 | -1,97% | - |
| 14.07.2025 | 39,26 | 40,23 | 39,08 | 40,01 | 2,04% | - |
| 11.07.2025 | 39,58 | 39,67 | 38,94 | 39,21 | -1,01% | - |
| 10.07.2025 | 39,48 | 40,10 | 39,28 | 39,61 | 0,23% | - |
| 09.07.2025 | 38,77 | 39,59 | 38,54 | 39,52 | 1,83% | - |
| 08.07.2025 | 38,90 | 38,96 | 38,47 | 38,81 | -0,10% | - |
| 07.07.2025 | 38,63 | 39,41 | 38,62 | 38,85 | 0,52% | - |
| 04.07.2025 | 38,74 | 38,94 | 38,61 | 38,65 | -0,80% | - |
| 03.07.2025 | 39,20 | 39,55 | 38,72 | 38,96 | -0,66% | - |
| 02.07.2025 | 39,38 | 39,63 | 39,02 | 39,22 | -0,61% | - |
| 01.07.2025 | 38,59 | 39,79 | 38,39 | 39,46 | 2,25% | - |
| 30.06.2025 | 38,87 | 39,12 | 38,22 | 38,59 | -0,69% | - |
| 27.06.2025 | 38,78 | 39,16 | 38,29 | 38,86 | 0,39% | - |
| 26.06.2025 | 39,14 | 39,38 | 38,34 | 38,71 | -1,00% | - |
| 25.06.2025 | 40,17 | 40,37 | 39,01 | 39,10 | -2,66% | - |
| 24.06.2025 | 41,17 | 41,35 | 40,13 | 40,17 | -1,95% | - |
| 23.06.2025 | 40,31 | 41,14 | 40,24 | 40,97 | 1,51% | - |
| 20.06.2025 | 39,72 | 40,51 | 39,57 | 40,36 | 1,64% | - |
| 19.06.2025 | 40,15 | 40,19 | 39,71 | 39,71 | -1,17% | - |
| 18.06.2025 | 39,91 | 40,37 | 39,66 | 40,18 | 0,55% | - |
| 17.06.2025 | 39,84 | 40,21 | 39,21 | 39,96 | 0,50% | - |
| 16.06.2025 | 40,13 | 40,29 | 39,46 | 39,76 | -0,80% | - |
| 13.06.2025 | 40,31 | 40,76 | 39,86 | 40,08 | -0,50% | - |
| 12.06.2025 | 40,67 | 40,67 | 39,84 | 40,28 | -1,03% | - |
| 11.06.2025 | 41,26 | 41,50 | 40,67 | 40,70 | -1,26% | - |
| 10.06.2025 | 40,41 | 41,30 | 40,23 | 41,22 | 2,08% | - |
| 09.06.2025 | 39,91 | 40,51 | 39,58 | 40,38 | 0,98% | - |
| 06.06.2025 | 40,07 | 40,76 | 39,89 | 39,99 | -0,15% | - |
| 05.06.2025 | 40,05 | 40,17 | 39,50 | 40,05 | -0,12% | - |
| 04.06.2025 | 40,99 | 41,22 | 39,99 | 40,10 | -2,27% | - |
| 03.06.2025 | 40,80 | 41,33 | 40,59 | 41,03 | 0,42% | - |
| 02.06.2025 | 41,66 | 41,66 | 40,74 | 40,86 | -1,83% | - |
| 30.05.2025 | 41,24 | 41,85 | 41,18 | 41,62 | 0,97% | - |
| 29.05.2025 | 41,14 | 41,92 | 40,65 | 41,22 | 0,22% | - |