49,710€
1,75%
Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 48,77 | 49,87 | 48,76 | 49,71 | 1,75% | - |
| 29.10.2026 | 49,09 | 49,53 | 48,50 | 48,86 | -0,28% | - |
| 28.10.2026 | 48,69 | 49,34 | 48,26 | 48,99 | 0,78% | - |
| 27.10.2026 | 49,05 | 49,47 | 48,27 | 48,61 | -0,74% | - |
| 26.10.2026 | 48,70 | 49,21 | 48,16 | 48,97 | 0,44% | - |
| 23.10.2026 | 47,25 | 49,24 | 47,24 | 48,76 | 3,09% | - |
| 22.10.2026 | 47,52 | 48,58 | 46,24 | 47,30 | -0,47% | - |
| 21.10.2026 | 48,40 | 48,66 | 47,25 | 47,52 | -1,69% | - |
| 20.10.2026 | 48,43 | 49,24 | 48,01 | 48,34 | -0,47% | - |
| 19.10.2026 | 48,49 | 48,86 | 47,57 | 48,57 | 0,38% | - |
| 16.10.2026 | 47,34 | 48,65 | 46,90 | 48,38 | 1,81% | - |
| 15.10.2026 | 47,35 | 47,54 | 47,28 | 47,52 | -1,90% | - |
| 14.10.2026 | 48,38 | 49,51 | 48,01 | 48,44 | 0,05% | - |
| 13.10.2026 | 47,87 | 48,62 | 44,65 | 48,42 | 0,88% | - |
| 12.10.2026 | 47,30 | 48,33 | 47,13 | 48,00 | 1,60% | - |
| 09.10.2026 | 47,29 | 48,77 | 45,49 | 47,24 | -0,31% | 13,00 |
| 08.10.2026 | 46,54 | 47,68 | 46,49 | 47,39 | 1,83% | - |
| 07.10.2026 | 46,76 | 47,70 | 45,86 | 46,54 | -0,16% | - |
| 06.10.2026 | 47,31 | 48,72 | 46,51 | 46,61 | -1,38% | - |
| 05.10.2026 | 46,83 | 47,88 | 45,94 | 47,26 | 1,33% | - |
| 02.10.2026 | 45,96 | 46,77 | 44,88 | 46,64 | 1,56% | - |
| 01.10.2026 | 44,92 | 46,48 | 44,49 | 45,93 | 2,43% | - |
| 30.09.2026 | 45,06 | 47,10 | 44,75 | 44,84 | -0,37% | - |
| 29.09.2026 | 45,62 | 46,80 | 44,69 | 45,00 | -1,37% | - |
| 28.09.2026 | 46,12 | 47,25 | 45,46 | 45,63 | -1,02% | - |
| 25.09.2026 | 46,09 | 46,30 | 45,04 | 46,10 | 0,18% | - |
| 24.09.2026 | 45,74 | 47,12 | 45,64 | 46,01 | 0,54% | - |
| 23.09.2026 | 45,55 | 47,20 | 45,23 | 45,77 | 0,70% | - |
| 22.09.2026 | 46,02 | 46,90 | 45,22 | 45,45 | -1,14% | 16,00 |
| 21.09.2026 | 47,20 | 47,22 | 45,84 | 45,97 | -2,39% | - |
| 18.09.2026 | 47,42 | 48,72 | 46,83 | 47,09 | -0,47% | 4.500,00 |
| 17.09.2026 | 47,55 | 48,77 | 46,46 | 47,32 | -0,19% | 6.250,00 |
| 16.09.2026 | 49,93 | 50,11 | 47,14 | 47,40 | -5,22% | - |
| 15.09.2026 | 48,38 | 50,25 | 47,15 | 50,02 | 3,48% | 270,00 |
| 14.09.2026 | 49,02 | 50,40 | 48,15 | 48,33 | -1,24% | 225,00 |
| 11.09.2026 | 48,47 | 49,24 | 47,46 | 48,94 | 1,03% | - |
| 10.09.2026 | 48,75 | 49,77 | 47,83 | 48,44 | -0,64% | 440,00 |
| 09.09.2026 | 47,74 | 49,19 | 47,66 | 48,75 | 2,11% | - |
| 08.09.2026 | 46,60 | 48,26 | 46,60 | 47,74 | 2,36% | - |
| 07.09.2026 | 46,70 | 46,71 | 46,60 | 46,64 | -0,13% | - |
| 04.09.2026 | 45,59 | 46,94 | 44,29 | 46,70 | 1,67% | - |
| 03.09.2026 | 46,21 | 46,94 | 45,63 | 45,94 | -0,65% | - |
| 02.09.2026 | 46,52 | 46,95 | 45,62 | 46,24 | -0,78% | - |
| 01.09.2026 | 45,70 | 46,61 | 45,45 | 46,60 | 2,20% | - |
| 31.08.2026 | 45,05 | 46,53 | 44,93 | 45,60 | 1,13% | - |
| 28.08.2026 | 45,46 | 46,09 | 44,62 | 45,09 | -0,89% | - |
| 27.08.2026 | 45,12 | 45,76 | 44,41 | 45,50 | 0,92% | - |
| 26.08.2026 | 44,30 | 45,25 | 43,36 | 45,08 | 1,83% | - |
| 25.08.2026 | 44,94 | 45,00 | 43,94 | 44,27 | -1,42% | - |
| 24.08.2026 | 45,56 | 45,74 | 44,32 | 44,91 | -1,50% | - |
| 21.08.2026 | 45,67 | 46,36 | 45,08 | 45,59 | -0,27% | - |
| 20.08.2026 | 46,79 | 46,79 | 45,12 | 45,72 | -0,88% | - |
| 19.08.2026 | 45,84 | 47,56 | 45,30 | 46,12 | -23,24% | - |
| 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% | - |