42,200€
-2,54%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 43,00 | 43,00 | 42,90 | 42,90 | -0,92% | - |
| 06.08.2026 | 43,10 | 43,30 | 43,10 | 43,30 | -1,37% | - |
| 05.08.2026 | 43,80 | 43,90 | 43,80 | 43,90 | 1,86% | - |
| 04.08.2026 | 42,90 | 43,10 | 42,90 | 43,10 | -1,15% | - |
| 03.08.2026 | 43,60 | 43,70 | 43,60 | 43,60 | -0,68% | - |
| 31.07.2026 | 43,80 | 44,80 | 43,70 | 43,90 | -3,09% | - |
| 30.07.2026 | 45,10 | 45,30 | 45,10 | 45,30 | -1,31% | - |
| 29.07.2026 | 46,00 | 46,30 | 45,50 | 45,90 | 2,00% | - |
| 28.07.2026 | 44,70 | 45,00 | 44,70 | 45,00 | 0,22% | - |
| 27.07.2026 | 44,60 | 44,90 | 44,60 | 44,90 | -0,44% | - |
| 24.07.2026 | 44,80 | 45,50 | 44,80 | 45,10 | 1,12% | - |
| 23.07.2026 | 44,70 | 44,70 | 44,60 | 44,60 | -0,22% | - |
| 22.07.2026 | 44,30 | 44,70 | 44,20 | 44,70 | -1,11% | - |
| 21.07.2026 | 45,10 | 45,20 | 45,10 | 45,20 | -0,44% | - |
| 20.07.2026 | 46,10 | 46,10 | 45,40 | 45,40 | 1,79% | - |
| 17.07.2026 | 44,50 | 44,60 | 44,50 | 44,60 | 2,53% | - |
| 16.07.2026 | 43,40 | 43,50 | 43,40 | 43,50 | -0,68% | - |
| 15.07.2026 | 43,40 | 44,40 | 43,20 | 43,80 | 0,69% | - |
| 14.07.2026 | 43,90 | 43,90 | 43,50 | 43,50 | 0,23% | - |
| 13.07.2026 | 43,50 | 43,50 | 43,40 | 43,40 | 0,70% | - |
| 10.07.2026 | 42,90 | 43,10 | 42,80 | 43,10 | 0,94% | - |
| 09.07.2026 | 43,30 | 43,40 | 42,70 | 42,70 | -1,39% | - |
| 08.07.2026 | 43,50 | 43,60 | 43,00 | 43,30 | 0,23% | - |
| 07.07.2026 | 43,30 | 43,40 | 43,20 | 43,20 | -1,82% | - |
| 06.07.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 0,00% | - |
| 03.07.2026 | 43,90 | 44,00 | 43,90 | 44,00 | 2,09% | - |
| 02.07.2026 | 43,30 | 43,30 | 43,10 | 43,10 | 1,41% | - |
| 01.07.2026 | 42,50 | 42,60 | 42,40 | 42,50 | -0,93% | - |
| 30.06.2026 | 43,00 | 43,00 | 42,90 | 42,90 | -0,92% | - |
| 29.06.2026 | 43,10 | 43,30 | 43,10 | 43,30 | 3,84% | - |
| 26.06.2026 | 41,90 | 41,90 | 41,70 | 41,70 | 0,24% | - |
| 25.06.2026 | 41,70 | 41,70 | 41,50 | 41,60 | 1,96% | - |
| 24.06.2026 | 40,70 | 40,90 | 40,70 | 40,80 | 3,29% | - |
| 23.06.2026 | 40,50 | 40,50 | 39,50 | 39,50 | 0,25% | - |
| 22.06.2026 | 39,30 | 39,40 | 39,30 | 39,40 | -0,25% | - |
| 19.06.2026 | 38,90 | 39,50 | 38,90 | 39,50 | 0,51% | - |
| 18.06.2026 | 39,20 | 39,30 | 39,20 | 39,30 | 0,26% | - |
| 16.06.2026 | 38,80 | 39,20 | 38,80 | 39,20 | -1,01% | - |
| 15.06.2026 | 39,40 | 39,60 | 39,40 | 39,60 | 0,76% | - |
| 12.06.2026 | 39,10 | 39,30 | 39,10 | 39,30 | -2,00% | - |
| 11.06.2026 | 39,90 | 40,10 | 39,90 | 40,10 | 0,00% | - |
| 10.06.2026 | 40,30 | 40,30 | 40,10 | 40,10 | 2,56% | - |
| 09.06.2026 | 38,90 | 39,10 | 38,90 | 39,10 | -1,26% | - |
| 08.06.2026 | 39,70 | 40,00 | 39,30 | 39,60 | 1,80% | - |
| 05.06.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 1,04% | - |
| 04.06.2026 | 38,70 | 38,70 | 38,50 | 38,50 | -1,03% | - |
| 03.06.2026 | 39,30 | 39,30 | 38,90 | 38,90 | 3,46% | - |
| 02.06.2026 | 37,90 | 37,90 | 37,50 | 37,60 | -3,09% | - |
| 01.06.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 2,92% | - |
| 29.05.2026 | 37,60 | 37,70 | 37,60 | 37,70 | -0,53% | - |
| 28.05.2026 | 37,90 | 38,00 | 37,90 | 37,90 | 1,07% | - |
| 27.05.2026 | 37,30 | 37,50 | 37,30 | 37,50 | -1,32% | - |
| 26.05.2026 | 38,10 | 38,10 | 38,00 | 38,00 | -0,26% | - |
| 25.05.2026 | 37,90 | 38,10 | 37,90 | 38,10 | 2,14% | - |
| 22.05.2026 | 37,20 | 37,30 | 37,20 | 37,30 | 0,27% | - |
| 21.05.2026 | 37,30 | 37,30 | 37,20 | 37,20 | 0,81% | - |
| 20.05.2026 | 36,90 | 37,00 | 36,90 | 36,90 | 0,27% | - |
| 19.05.2026 | 36,70 | 36,80 | 36,70 | 36,80 | 1,38% | - |
| 18.05.2026 | 36,50 | 36,50 | 36,20 | 36,30 | -2,42% | - |
| 15.05.2026 | 37,30 | 37,30 | 37,20 | 37,20 | 0,27% | - |
| 14.05.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,27% | - |
| 13.05.2026 | 36,90 | 37,00 | 36,90 | 37,00 | 1,65% | - |
| 12.05.2026 | 36,50 | 36,50 | 36,40 | 36,40 | -2,41% | - |
| 08.05.2026 | 37,30 | 37,30 | 36,80 | 37,30 | 2,19% | - |
| 07.05.2026 | 36,70 | 37,10 | 36,20 | 36,50 | -0,54% | - |
| 06.05.2026 | 37,30 | 37,30 | 36,70 | 36,70 | -0,54% | - |
| 05.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 2,50% | - |
| 04.05.2026 | 36,10 | 36,20 | 35,90 | 36,00 | -4,51% | - |
| 30.04.2026 | 38,90 | 39,50 | 37,70 | 37,70 | -5,51% | - |
| 29.04.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 0,50% | - |
| 28.04.2026 | 39,70 | 40,50 | 39,50 | 39,70 | 0,00% | 1,00 |
| 27.04.2026 | 39,50 | 40,10 | 39,30 | 39,70 | 0,51% | - |
| 24.04.2026 | 40,70 | 40,90 | 39,50 | 39,50 | 0,00% | - |
| 23.04.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 0,00% | - |
| 22.04.2026 | 39,30 | 39,50 | 39,30 | 39,50 | -1,00% | - |
| 21.04.2026 | 39,70 | 39,90 | 39,70 | 39,90 | 5,28% | - |
| 20.04.2026 | 38,30 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 17.04.2026 | 38,00 | 38,10 | 38,00 | 38,10 | 0,53% | - |
| 16.04.2026 | 37,70 | 37,90 | 37,70 | 37,90 | 1,07% | - |
| 15.04.2026 | 38,30 | 38,60 | 37,50 | 37,50 | -2,09% | - |
| 14.04.2026 | 38,30 | 38,30 | 37,90 | 38,30 | -4,01% | 2,00 |
| 13.04.2026 | 40,10 | 40,10 | 39,90 | 39,90 | 0,00% | - |
| 10.04.2026 | 40,30 | 40,30 | 39,90 | 39,90 | 1,79% | - |
| 09.04.2026 | 39,30 | 39,30 | 39,10 | 39,20 | -2,00% | - |
| 08.04.2026 | 39,50 | 40,10 | 39,10 | 40,00 | 1,01% | - |
| 07.04.2026 | 40,10 | 40,10 | 39,50 | 39,60 | -0,80% | - |
| 02.04.2026 | 39,26 | 40,08 | 38,88 | 39,92 | 1,42% | - |
| 01.04.2026 | 39,28 | 39,80 | 38,64 | 39,36 | -2,74% | - |
| 31.03.2026 | 40,27 | 40,69 | 40,27 | 40,47 | 1,61% | - |
| 30.03.2026 | 39,08 | 39,89 | 39,00 | 39,83 | 1,87% | - |
| 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% | - |