45,120€
-1,13%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,25 | 60,16 | 58,21 | 60,09 | 1,54% | 140,00 |
| 04.05.2026 | 58,31 | 59,34 | 57,28 | 59,18 | 1,80% | - |
| 30.04.2026 | 58,29 | 58,37 | 56,81 | 58,14 | -0,15% | - |
| 29.04.2026 | 56,97 | 58,50 | 56,91 | 58,22 | 2,35% | - |
| 28.04.2026 | 55,81 | 57,16 | 55,78 | 56,89 | 2,05% | - |
| 27.04.2026 | 55,24 | 56,02 | 55,07 | 55,75 | 0,96% | - |
| 24.04.2026 | 55,89 | 55,90 | 54,79 | 55,22 | -1,15% | - |
| 23.04.2026 | 55,19 | 56,03 | 54,81 | 55,86 | 1,18% | - |
| 22.04.2026 | 54,48 | 55,45 | 53,79 | 55,21 | 1,38% | - |
| 21.04.2026 | 52,83 | 54,60 | 52,60 | 54,46 | 3,23% | 36,00 |
| 20.04.2026 | 53,52 | 54,83 | 52,35 | 52,76 | -1,11% | - |
| 17.04.2026 | 56,75 | 56,79 | 51,77 | 53,35 | -5,98% | 1.364,00 |
| 16.04.2026 | 55,05 | 56,80 | 54,78 | 56,74 | 3,11% | 136,00 |
| 15.04.2026 | 54,02 | 55,06 | 53,18 | 55,03 | 1,92% | - |
| 14.04.2026 | 55,53 | 55,55 | 53,69 | 53,99 | -2,79% | 102,00 |
| 13.04.2026 | 58,40 | 59,40 | 55,01 | 55,54 | -2,22% | - |
| 10.04.2026 | 56,49 | 56,86 | 55,46 | 56,80 | 0,63% | 56,00 |
| 09.04.2026 | 56,96 | 58,57 | 56,09 | 56,45 | -0,89% | 17,00 |
| 08.04.2026 | 55,47 | 56,97 | 53,67 | 56,95 | -3,69% | 716,00 |
| 07.04.2026 | 58,62 | 59,78 | 58,33 | 59,13 | 0,74% | - |
| 02.04.2026 | 58,09 | 60,00 | 57,39 | 58,70 | 3,05% | - |
| 01.04.2026 | 59,81 | 59,87 | 56,59 | 56,96 | -4,97% | 1.817,00 |
| 31.03.2026 | 60,14 | 62,43 | 59,01 | 59,94 | -0,27% | 2.084,00 |
| 30.03.2026 | 59,73 | 60,61 | 59,52 | 60,10 | 0,48% | 1.322,00 |
| 27.03.2026 | 59,01 | 60,22 | 58,92 | 59,81 | 1,49% | - |
| 26.03.2026 | 58,01 | 59,46 | 58,01 | 58,93 | 1,74% | - |
| 25.03.2026 | 56,42 | 57,94 | 55,59 | 57,92 | 2,81% | - |
| 24.03.2026 | 55,50 | 57,48 | 55,00 | 56,34 | 2,49% | - |
| 23.03.2026 | 55,51 | 56,25 | 53,10 | 54,97 | 0,84% | 354,00 |
| 20.03.2026 | 54,37 | 55,54 | 54,19 | 54,51 | 0,35% | 999,00 |
| 19.03.2026 | 56,06 | 56,53 | 54,29 | 54,32 | -2,97% | - |
| 18.03.2026 | 55,49 | 56,38 | 54,75 | 55,98 | 0,97% | - |
| 17.03.2026 | 55,50 | 56,02 | 54,67 | 55,44 | 1,20% | - |
| 16.03.2026 | 53,67 | 54,99 | 52,26 | 54,79 | 1,76% | - |
| 13.03.2026 | 53,76 | 54,35 | 52,68 | 53,84 | -0,22% | - |
| 12.03.2026 | 55,51 | 56,20 | 53,90 | 53,96 | -0,63% | 945,00 |
| 11.03.2026 | 51,50 | 54,94 | 51,01 | 54,30 | 2,19% | - |
| 10.03.2026 | 55,01 | 57,31 | 52,82 | 53,13 | -3,43% | 476,00 |
| 09.03.2026 | 56,01 | 57,32 | 54,71 | 55,02 | -1,29% | 300,00 |
| 06.03.2026 | 55,00 | 56,59 | 54,72 | 55,74 | 1,82% | 680,00 |
| 05.03.2026 | 53,50 | 55,35 | 53,40 | 54,74 | 2,55% | 111,00 |
| 04.03.2026 | 53,01 | 54,00 | 50,50 | 53,38 | 2,56% | 153,00 |
| 03.03.2026 | 53,01 | 54,51 | 50,87 | 52,05 | -1,03% | - |
| 02.03.2026 | 52,01 | 54,68 | 49,55 | 52,59 | 5,64% | - |
| 27.02.2026 | 48,54 | 50,04 | 48,38 | 49,78 | 2,46% | - |
| 26.02.2026 | 49,19 | 49,31 | 48,29 | 48,59 | -1,29% | - |
| 25.02.2026 | 49,37 | 49,75 | 47,86 | 49,22 | -0,52% | - |
| 24.02.2026 | 49,41 | 49,79 | 48,80 | 49,47 | 0,22% | - |
| 23.02.2026 | 49,97 | 50,54 | 48,94 | 49,36 | -1,76% | 17,00 |
| 20.02.2026 | 50,52 | 50,95 | 49,34 | 50,25 | -0,34% | 273,00 |
| 19.02.2026 | 49,11 | 50,88 | 49,07 | 50,42 | 2,55% | 190,00 |
| 18.02.2026 | 47,85 | 49,35 | 47,85 | 49,17 | 3,08% | - |
| 17.02.2026 | 47,60 | 48,70 | 46,90 | 47,70 | -1,04% | - |
| 16.02.2026 | 47,90 | 48,30 | 47,90 | 48,20 | 0,63% | 29,00 |
| 13.02.2026 | 47,00 | 48,00 | 46,60 | 47,90 | 2,13% | 18,00 |
| 12.02.2026 | 47,80 | 48,00 | 45,70 | 46,90 | -2,09% | 118,00 |
| 11.02.2026 | 46,00 | 47,90 | 45,90 | 47,90 | 3,90% | 323,00 |
| 10.02.2026 | 46,80 | 47,00 | 45,60 | 46,10 | -1,71% | - |
| 09.02.2026 | 46,80 | 47,20 | 46,00 | 46,90 | -0,21% | - |
| 06.02.2026 | 45,60 | 47,20 | 45,50 | 47,00 | 2,84% | 946,00 |
| 05.02.2026 | 47,40 | 47,60 | 44,90 | 45,70 | -3,38% | - |
| 04.02.2026 | 45,80 | 47,50 | 45,50 | 47,30 | 3,28% | 993,00 |
| 03.02.2026 | 44,80 | 46,10 | 44,50 | 45,80 | 2,00% | - |
| 02.02.2026 | 43,00 | 45,20 | 42,90 | 44,90 | -0,44% | - |
| 30.01.2026 | 43,70 | 45,20 | 43,50 | 45,10 | 3,20% | 182,00 |
| 29.01.2026 | 42,40 | 44,60 | 42,40 | 43,70 | 2,58% | - |
| 28.01.2026 | 42,30 | 43,40 | 42,10 | 42,60 | 0,95% | 641,00 |
| 27.01.2026 | 41,90 | 42,50 | 41,50 | 42,20 | 1,20% | 2.500,00 |
| 26.01.2026 | 41,40 | 42,00 | 40,60 | 41,70 | 0,72% | - |
| 23.01.2026 | 42,10 | 43,50 | 41,40 | 41,40 | -1,90% | 1.148,00 |
| 22.01.2026 | 42,00 | 42,40 | 41,40 | 42,20 | 0,48% | - |
| 21.01.2026 | 40,50 | 42,20 | 40,40 | 42,00 | 3,96% | 432,00 |
| 20.01.2026 | 41,00 | 41,30 | 40,00 | 40,40 | -1,70% | - |
| 19.01.2026 | 41,30 | 41,30 | 41,10 | 41,10 | -0,72% | - |
| 16.01.2026 | 40,70 | 42,00 | 40,20 | 41,40 | 1,72% | - |
| 15.01.2026 | 41,50 | 41,70 | 40,20 | 40,70 | -1,69% | - |
| 14.01.2026 | 39,50 | 41,80 | 39,50 | 41,40 | 4,55% | 658,00 |
| 13.01.2026 | 38,90 | 40,50 | 38,80 | 39,60 | 2,06% | 25,00 |
| 12.01.2026 | 38,90 | 39,60 | 38,60 | 38,80 | -1,02% | - |
| 09.01.2026 | 39,90 | 40,10 | 39,00 | 39,20 | -1,75% | 1.974,00 |
| 08.01.2026 | 38,30 | 40,80 | 38,20 | 39,90 | 4,18% | - |
| 07.01.2026 | 39,60 | 39,80 | 38,00 | 38,30 | -3,28% | - |
| 06.01.2026 | 38,90 | 40,40 | 38,70 | 39,60 | 1,80% | - |
| 05.01.2026 | 39,80 | 40,30 | 38,10 | 38,90 | -1,52% | 2.250,00 |
| 02.01.2026 | 38,10 | 39,60 | 37,80 | 39,50 | 4,22% | - |
| 30.12.2025 | 37,60 | 38,10 | 37,60 | 37,90 | -0,26% | - |
| 29.12.2025 | 37,50 | 38,10 | 37,30 | 38,00 | 2,15% | - |
| 23.12.2025 | 37,00 | 37,40 | 36,80 | 37,20 | 0,54% | 3.822,00 |
| 22.12.2025 | 37,40 | 38,20 | 37,00 | 37,00 | -0,80% | - |
| 19.12.2025 | 37,80 | 38,10 | 37,30 | 37,30 | -0,80% | 6,00 |
| 18.12.2025 | 38,70 | 39,50 | 37,60 | 37,60 | -3,09% | - |
| 17.12.2025 | 38,30 | 38,80 | 38,10 | 38,80 | 2,11% | - |
| 16.12.2025 | 39,80 | 39,80 | 37,90 | 38,00 | -4,52% | 300,00 |
| 15.12.2025 | 41,30 | 41,30 | 39,30 | 39,80 | -3,16% | - |
| 12.12.2025 | 40,30 | 41,60 | 40,10 | 41,10 | 2,24% | - |
| 11.12.2025 | 40,70 | 40,70 | 39,60 | 40,20 | -1,23% | - |
| 10.12.2025 | 40,80 | 41,00 | 39,80 | 40,70 | -0,49% | - |
| 09.12.2025 | 40,70 | 41,20 | 40,10 | 40,90 | 0,49% | - |
| 08.12.2025 | 40,80 | 41,40 | 40,30 | 40,70 | -0,49% | - |
| 05.12.2025 | 40,90 | 41,90 | 40,80 | 40,90 | -0,49% | 360,00 |