54,270$
-1,29%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 55,12 | 55,14 | 54,23 | 54,28 | -1,27% | 150.746,00 |
| 05.09.2024 | 55,52 | 55,52 | 54,93 | 54,98 | -0,15% | 133.004,00 |
| 04.09.2024 | 55,09 | 55,35 | 54,87 | 55,06 | 0,09% | 166.864,00 |
| 03.09.2024 | 55,05 | 55,29 | 54,75 | 55,01 | -0,58% | 189.944,00 |
| 30.08.2024 | 55,25 | 55,48 | 54,81 | 55,33 | 0,45% | 207.905,00 |
| 29.08.2024 | 54,82 | 55,22 | 54,25 | 55,08 | 0,66% | 248.460,00 |
| 28.08.2024 | 53,76 | 54,96 | 53,49 | 54,72 | 1,86% | 272.410,00 |
| 27.08.2024 | 53,69 | 54,10 | 53,37 | 53,72 | -0,19% | 158.441,00 |
| 26.08.2024 | 53,97 | 54,07 | 53,61 | 53,82 | 0,43% | 276.432,00 |
| 23.08.2024 | 54,39 | 54,70 | 53,06 | 53,59 | -0,94% | 456.907,00 |
| 22.08.2024 | 54,17 | 54,44 | 53,88 | 54,10 | -0,35% | 205.262,00 |
| 21.08.2024 | 54,72 | 54,72 | 54,19 | 54,29 | -0,46% | 153.953,00 |
| 20.08.2024 | 54,77 | 54,89 | 54,29 | 54,54 | -0,58% | 181.079,00 |
| 19.08.2024 | 54,34 | 54,95 | 54,04 | 54,86 | 1,03% | 233.111,00 |
| 16.08.2024 | 53,85 | 54,35 | 53,60 | 54,30 | 1,04% | 727.630,00 |
| 15.08.2024 | 53,78 | 54,07 | 53,50 | 53,74 | 1,03% | 238.459,00 |
| 14.08.2024 | 52,60 | 53,39 | 52,29 | 53,19 | 0,93% | 250.320,00 |
| 13.08.2024 | 52,67 | 53,04 | 52,30 | 52,70 | 0,71% | 215.818,00 |
| 12.08.2024 | 52,47 | 52,54 | 51,61 | 52,33 | -0,95% | 221.053,00 |
| 09.08.2024 | 53,36 | 53,36 | 52,12 | 52,83 | -0,83% | 232.932,00 |
| 08.08.2024 | 53,48 | 53,93 | 53,12 | 53,27 | -0,76% | 240.768,00 |
| 07.08.2024 | 53,05 | 53,88 | 52,86 | 53,68 | 1,30% | 215.640,00 |
| 06.08.2024 | 53,05 | 54,00 | 52,77 | 52,99 | -0,11% | 365.604,00 |
| 05.08.2024 | 54,29 | 54,31 | 52,47 | 53,05 | -3,79% | 271.688,00 |
| 02.08.2024 | 53,56 | 55,15 | 53,56 | 55,14 | 2,34% | 299.899,00 |
| 01.08.2024 | 54,06 | 54,60 | 52,56 | 53,88 | 0,79% | 518.664,00 |
| 31.07.2024 | 54,00 | 54,27 | 53,35 | 53,46 | 0,26% | 605.948,00 |
| 30.07.2024 | 52,76 | 53,50 | 52,42 | 53,32 | 1,54% | 188.299,00 |
| 29.07.2024 | 53,01 | 53,46 | 52,16 | 52,51 | -0,77% | 243.340,00 |
| 26.07.2024 | 53,33 | 53,33 | 52,38 | 52,92 | 0,13% | 204.197,00 |
| 25.07.2024 | 52,66 | 53,77 | 52,61 | 52,85 | 1,01% | 286.193,00 |
| 24.07.2024 | 51,80 | 52,92 | 51,23 | 52,32 | 1,32% | 265.418,00 |
| 23.07.2024 | 51,52 | 52,31 | 51,47 | 51,64 | -0,17% | 336.383,00 |
| 22.07.2024 | 51,90 | 51,98 | 51,09 | 51,73 | -0,10% | 308.040,00 |
| 19.07.2024 | 52,15 | 52,24 | 51,40 | 51,78 | -0,73% | 368.451,00 |
| 18.07.2024 | 52,39 | 53,11 | 51,93 | 52,16 | -1,31% | 231.548,00 |
| 17.07.2024 | 52,73 | 53,94 | 52,68 | 52,85 | 0,38% | 446.957,00 |
| 16.07.2024 | 52,28 | 53,02 | 52,17 | 52,65 | 1,94% | 428.559,00 |
| 15.07.2024 | 52,09 | 52,37 | 51,48 | 51,65 | -0,83% | 401.621,00 |
| 12.07.2024 | 51,30 | 52,30 | 51,28 | 52,08 | 2,04% | 279.025,00 |
| 11.07.2024 | 50,07 | 51,58 | 50,07 | 51,04 | 3,19% | 239.221,00 |
| 10.07.2024 | 48,80 | 49,64 | 48,37 | 49,46 | 1,75% | 167.494,00 |
| 09.07.2024 | 48,19 | 48,90 | 47,90 | 48,61 | 0,52% | 147.140,00 |
| 08.07.2024 | 49,19 | 49,42 | 48,32 | 48,36 | -1,23% | 230.822,00 |
| 05.07.2024 | 47,72 | 48,99 | 47,61 | 48,96 | 2,36% | 185.861,00 |
| 03.07.2024 | 48,50 | 48,50 | 47,60 | 47,83 | -1,01% | 91.331,00 |
| 02.07.2024 | 48,41 | 48,92 | 48,31 | 48,32 | -0,10% | 168.880,00 |
| 01.07.2024 | 48,57 | 49,00 | 47,81 | 48,37 | -0,25% | 237.111,00 |
| 28.06.2024 | 48,76 | 48,76 | 48,10 | 48,49 | 0,31% | 618.709,00 |
| 27.06.2024 | 48,25 | 48,52 | 48,00 | 48,34 | 0,83% | 216.583,00 |
| 26.06.2024 | 47,69 | 48,13 | 47,30 | 47,94 | -0,44% | 273.529,00 |
| 25.06.2024 | 49,13 | 49,13 | 48,07 | 48,15 | -1,93% | 278.766,00 |
| 24.06.2024 | 48,19 | 49,46 | 48,07 | 49,10 | 2,23% | 175.401,00 |
| 21.06.2024 | 48,29 | 48,60 | 47,75 | 48,03 | -0,12% | 720.671,00 |
| 20.06.2024 | 47,68 | 48,31 | 47,68 | 48,09 | 0,35% | 185.752,00 |
| 18.06.2024 | 47,16 | 48,27 | 47,16 | 47,92 | 1,25% | 210.635,00 |
| 17.06.2024 | 47,25 | 47,85 | 46,88 | 47,33 | -0,53% | 195.517,00 |
| 14.06.2024 | 47,42 | 47,96 | 47,30 | 47,58 | -0,79% | 167.190,00 |
| 13.06.2024 | 47,66 | 48,16 | 47,22 | 47,96 | 0,40% | 239.144,00 |
| 12.06.2024 | 49,12 | 49,58 | 47,76 | 47,77 | -0,46% | 278.034,00 |
| 11.06.2024 | 46,53 | 48,02 | 46,29 | 47,99 | 2,24% | 514.219,00 |
| 10.06.2024 | 47,16 | 47,16 | 46,22 | 46,94 | -1,37% | 440.518,00 |
| 07.06.2024 | 48,70 | 48,86 | 47,56 | 47,59 | -3,31% | 235.548,00 |
| 06.06.2024 | 49,24 | 49,75 | 49,10 | 49,22 | -0,81% | 162.857,00 |
| 05.06.2024 | 49,98 | 50,09 | 49,60 | 49,62 | -0,70% | 161.575,00 |
| 04.06.2024 | 49,58 | 50,08 | 49,31 | 49,97 | 0,85% | 433.235,00 |
| 03.06.2024 | 50,07 | 50,32 | 49,43 | 49,55 | -0,68% | 267.156,00 |
| 31.05.2024 | 48,82 | 50,34 | 48,82 | 49,89 | 2,59% | 448.737,00 |
| 30.05.2024 | 48,43 | 48,92 | 48,32 | 48,63 | 1,25% | 422.392,00 |
| 29.05.2024 | 48,65 | 48,71 | 48,01 | 48,03 | -1,94% | 257.744,00 |
| 28.05.2024 | 50,13 | 50,48 | 48,77 | 48,98 | -2,60% | 386.821,00 |
| 24.05.2024 | 51,24 | 51,38 | 50,24 | 50,29 | -1,60% | 272.854,00 |
| 23.05.2024 | 52,43 | 52,59 | 50,86 | 51,11 | -2,68% | 292.521,00 |
| 22.05.2024 | 53,66 | 53,77 | 52,44 | 52,52 | -1,46% | 358.748,00 |
| 21.05.2024 | 52,71 | 53,33 | 52,30 | 53,30 | 1,02% | 295.355,00 |
| 20.05.2024 | 53,27 | 53,50 | 52,38 | 52,76 | -0,99% | 251.032,00 |
| 17.05.2024 | 53,37 | 53,49 | 52,94 | 53,29 | 0,08% | 277.806,00 |
| 16.05.2024 | 52,76 | 53,32 | 52,63 | 53,25 | 0,87% | 261.717,00 |
| 15.05.2024 | 53,50 | 53,50 | 52,52 | 52,79 | -0,25% | 377.691,00 |
| 14.05.2024 | 53,21 | 53,82 | 52,66 | 52,92 | 0,57% | 326.687,00 |
| 13.05.2024 | 53,27 | 53,79 | 52,50 | 52,62 | -1,00% | 1.288.199,00 |
| 10.05.2024 | 52,78 | 53,16 | 52,16 | 53,15 | 0,89% | 195.781,00 |
| 09.05.2024 | 51,50 | 52,73 | 50,94 | 52,68 | 2,61% | 330.528,00 |
| 08.05.2024 | 51,02 | 51,48 | 50,71 | 51,34 | 0,21% | 283.491,00 |
| 07.05.2024 | 50,94 | 51,26 | 50,65 | 51,23 | 0,97% | 285.224,00 |
| 06.05.2024 | 50,85 | 50,94 | 50,30 | 50,74 | 0,34% | 231.834,00 |
| 03.05.2024 | 50,82 | 50,86 | 49,95 | 50,57 | 0,24% | 259.304,00 |
| 02.05.2024 | 50,05 | 50,49 | 49,69 | 50,45 | 1,24% | 232.355,00 |
| 01.05.2024 | 49,27 | 50,36 | 49,18 | 49,83 | 1,45% | 206.541,00 |
| 30.04.2024 | 48,04 | 49,29 | 47,82 | 49,12 | 1,45% | 550.153,00 |
| 29.04.2024 | 48,19 | 48,47 | 47,82 | 48,42 | 1,02% | 399.200,00 |
| 26.04.2024 | 48,19 | 48,37 | 47,45 | 47,93 | -0,25% | 401.414,00 |
| 25.04.2024 | 47,42 | 48,33 | 45,71 | 48,05 | 3,18% | 572.157,00 |
| 24.04.2024 | 45,78 | 46,96 | 45,59 | 46,57 | 0,74% | 1.956.456,00 |
| 23.04.2024 | 45,59 | 46,74 | 45,49 | 46,23 | 1,72% | 584.330,00 |
| 22.04.2024 | 45,77 | 45,77 | 45,20 | 45,45 | -0,74% | 396.987,00 |
| 19.04.2024 | 44,81 | 45,79 | 44,81 | 45,79 | 1,98% | 710.317,00 |
| 18.04.2024 | 44,37 | 45,19 | 44,37 | 44,90 | 1,65% | 337.494,00 |
| 17.04.2024 | 43,89 | 44,47 | 43,84 | 44,17 | 0,91% | 257.960,00 |
| 16.04.2024 | 44,04 | 44,24 | 43,50 | 43,77 | -1,40% | 304.534,00 |