40,030€
-0,37%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 41,54 | 41,81 | 40,96 | 41,13 | -0,99% | - |
| 27.05.2025 | 41,69 | 42,07 | 41,27 | 41,54 | -0,57% | - |
| 26.05.2025 | 41,60 | 41,99 | 41,22 | 41,78 | 1,02% | - |
| 23.05.2025 | 41,60 | 41,87 | 40,78 | 41,36 | -0,51% | - |
| 22.05.2025 | 41,86 | 41,99 | 41,32 | 41,57 | -0,67% | - |
| 21.05.2025 | 42,35 | 42,35 | 41,47 | 41,85 | -1,62% | - |
| 20.05.2025 | 42,83 | 43,02 | 42,33 | 42,54 | -0,58% | - |
| 19.05.2025 | 42,31 | 42,90 | 41,91 | 42,79 | 0,05% | - |
| 16.05.2025 | 41,32 | 42,80 | 41,18 | 42,77 | 3,63% | - |
| 15.05.2025 | 39,70 | 41,38 | 39,53 | 41,27 | 3,12% | - |
| 14.05.2025 | 40,79 | 40,87 | 39,50 | 40,02 | -1,69% | - |
| 13.05.2025 | 42,38 | 42,41 | 40,62 | 40,71 | -3,94% | - |
| 12.05.2025 | 43,52 | 44,74 | 42,16 | 42,38 | -1,99% | 60,00 |
| 09.05.2025 | 43,26 | 43,30 | 42,89 | 43,24 | 0,07% | - |
| 08.05.2025 | 43,42 | 43,89 | 43,02 | 43,21 | -0,53% | - |
| 07.05.2025 | 44,15 | 44,19 | 43,36 | 43,44 | -0,59% | - |
| 06.05.2025 | 43,31 | 44,11 | 42,90 | 43,70 | 0,85% | - |
| 05.05.2025 | 43,19 | 43,52 | 42,48 | 43,33 | 0,21% | 80,00 |
| 02.05.2025 | 44,59 | 44,59 | 42,82 | 43,24 | -3,22% | - |
| 30.04.2025 | 44,34 | 44,74 | 43,88 | 44,68 | 0,52% | - |
| 29.04.2025 | 43,78 | 44,45 | 43,22 | 44,45 | 2,42% | - |
| 28.04.2025 | 43,88 | 44,06 | 43,16 | 43,40 | -1,07% | - |
| 25.04.2025 | 43,96 | 44,24 | 43,17 | 43,87 | 0,02% | - |
| 24.04.2025 | 44,63 | 44,63 | 43,62 | 43,86 | -1,77% | - |
| 23.04.2025 | 45,59 | 45,96 | 43,61 | 44,65 | -0,69% | - |
| 22.04.2025 | 44,75 | 45,08 | 43,98 | 44,96 | 0,54% | - |
| 17.04.2025 | 44,04 | 44,97 | 43,45 | 44,72 | 1,38% | - |
| 16.04.2025 | 44,99 | 45,02 | 43,97 | 44,11 | -2,06% | - |
| 15.04.2025 | 44,95 | 45,40 | 44,57 | 45,04 | 0,40% | - |
| 14.04.2025 | 44,32 | 45,17 | 44,28 | 44,86 | 1,22% | - |
| 11.04.2025 | 43,31 | 44,61 | 42,07 | 44,32 | 2,17% | - |
| 10.04.2025 | 43,15 | 43,95 | 42,38 | 43,38 | -0,75% | - |
| 09.04.2025 | 41,96 | 44,91 | 41,83 | 43,71 | 1,51% | - |
| 08.04.2025 | 43,96 | 44,96 | 42,75 | 43,06 | -1,01% | 21,00 |
| 07.04.2025 | 44,23 | 44,68 | 42,01 | 43,50 | -1,89% | 10,00 |
| 04.04.2025 | 44,84 | 45,63 | 43,07 | 44,34 | -1,42% | 25,00 |
| 03.04.2025 | 44,68 | 45,50 | 42,45 | 44,98 | 0,47% | - |
| 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% | - |