49,390$
-0,70%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 50,10 | 50,31 | 49,34 | 49,43 | -0,62% | 372.063,00 |
| 05.08.2026 | 50,48 | 50,48 | 49,45 | 49,74 | -1,11% | 460.996,00 |
| 04.08.2026 | 49,00 | 50,42 | 48,39 | 50,30 | 1,86% | 476.003,00 |
| 03.08.2026 | 50,46 | 50,88 | 49,35 | 49,38 | -1,46% | 806.698,00 |
| 31.07.2026 | 50,93 | 51,40 | 49,99 | 50,11 | -0,77% | 1.311.504,00 |
| 30.07.2026 | 53,56 | 53,82 | 50,38 | 50,50 | -2,38% | 658.165,00 |
| 29.07.2026 | 52,17 | 52,89 | 51,27 | 51,73 | -1,35% | 471.673,00 |
| 28.07.2026 | 51,46 | 53,13 | 50,95 | 52,44 | 3,25% | 444.553,00 |
| 27.07.2026 | 50,47 | 51,15 | 50,05 | 50,79 | 0,14% | 327.437,00 |
| 24.07.2026 | 51,35 | 51,66 | 50,66 | 50,72 | -0,47% | 313.934,00 |
| 23.07.2026 | 50,82 | 51,51 | 50,25 | 50,96 | -0,14% | 368.358,00 |
| 22.07.2026 | 50,98 | 51,35 | 50,61 | 51,03 | 0,81% | 246.256,00 |
| 21.07.2026 | 50,20 | 51,11 | 50,20 | 50,62 | -1,48% | 296.386,00 |
| 20.07.2026 | 52,51 | 52,51 | 51,00 | 51,38 | -0,96% | 290.202,00 |
| 17.07.2026 | 52,11 | 52,28 | 51,22 | 51,88 | 1,05% | 955.640,00 |
| 16.07.2026 | 49,87 | 51,40 | 49,71 | 51,34 | 3,24% | 434.225,00 |
| 15.07.2026 | 49,95 | 50,57 | 49,45 | 49,73 | -0,56% | 641.444,00 |
| 14.07.2026 | 50,16 | 50,48 | 49,68 | 50,01 | 0,02% | 275.751,00 |
| 13.07.2026 | 49,76 | 50,40 | 49,76 | 50,00 | 0,58% | 276.295,00 |
| 10.07.2026 | 49,31 | 49,89 | 49,31 | 49,71 | 1,22% | 237.106,00 |
| 09.07.2026 | 49,22 | 49,52 | 48,93 | 49,11 | -0,49% | 435.658,00 |
| 08.07.2026 | 49,79 | 50,16 | 49,34 | 49,35 | -0,68% | 359.187,00 |
| 07.07.2026 | 49,99 | 50,94 | 49,64 | 49,69 | 0,44% | 359.654,00 |
| 06.07.2026 | 50,16 | 50,16 | 49,27 | 49,47 | -1,51% | 409.369,00 |
| 02.07.2026 | 48,52 | 50,43 | 48,52 | 50,23 | 2,43% | 458.178,00 |
| 01.07.2026 | 48,74 | 49,73 | 48,56 | 49,04 | 0,80% | 658.293,00 |
| 30.06.2026 | 48,81 | 49,65 | 48,44 | 48,65 | -0,53% | 526.930,00 |
| 29.06.2026 | 48,72 | 49,19 | 48,35 | 48,91 | -0,35% | 647.487,00 |
| 26.06.2026 | 48,22 | 49,09 | 47,81 | 49,08 | 3,22% | 2.059.578,00 |
| 25.06.2026 | 46,81 | 48,27 | 46,81 | 47,55 | 0,53% | 693.130,00 |
| 24.06.2026 | 46,56 | 47,40 | 46,56 | 47,30 | 2,20% | 492.419,00 |
| 23.06.2026 | 45,84 | 46,39 | 45,60 | 46,28 | 2,39% | 426.504,00 |
| 22.06.2026 | 45,20 | 45,59 | 45,02 | 45,20 | 0,00% | 434.338,00 |
| 18.06.2026 | 45,00 | 45,39 | 44,75 | 45,20 | 0,44% | 852.531,00 |
| 17.06.2026 | 45,10 | 45,45 | 44,74 | 45,00 | -0,99% | 484.171,00 |
| 16.06.2026 | 45,68 | 45,91 | 45,15 | 45,45 | 0,18% | 503.301,00 |
| 15.06.2026 | 45,15 | 45,61 | 45,02 | 45,37 | -0,44% | 519.682,00 |
| 12.06.2026 | 45,46 | 46,03 | 45,25 | 45,57 | 0,49% | 416.294,00 |
| 11.06.2026 | 46,29 | 46,58 | 44,98 | 45,35 | -1,56% | 781.740,00 |
| 10.06.2026 | 46,88 | 47,36 | 46,07 | 46,07 | -0,69% | 505.350,00 |
| 09.06.2026 | 45,39 | 46,68 | 45,29 | 46,39 | 2,79% | 376.992,00 |
| 08.06.2026 | 45,47 | 46,11 | 45,13 | 45,13 | -1,51% | 345.298,00 |
| 05.06.2026 | 45,28 | 46,23 | 45,23 | 45,82 | 1,28% | 389.198,00 |
| 04.06.2026 | 45,48 | 45,64 | 44,93 | 45,24 | 1,09% | 367.121,00 |
| 03.06.2026 | 45,23 | 45,52 | 44,59 | 44,75 | -1,30% | 865.705,00 |
| 02.06.2026 | 44,10 | 45,75 | 43,92 | 45,34 | 3,37% | 704.813,00 |
| 01.06.2026 | 45,08 | 45,08 | 43,85 | 43,86 | -2,75% | 671.493,00 |
| 29.05.2026 | 43,75 | 45,18 | 43,62 | 45,10 | 2,92% | 1.267.808,00 |
| 28.05.2026 | 43,81 | 44,40 | 43,74 | 43,82 | -0,54% | 488.559,00 |
| 27.05.2026 | 43,74 | 44,31 | 43,25 | 44,06 | 1,29% | 729.599,00 |
| 26.05.2026 | 44,05 | 44,07 | 43,46 | 43,50 | -1,02% | 565.265,00 |
| 22.05.2026 | 43,08 | 44,10 | 43,07 | 43,95 | 1,71% | 555.195,00 |
| 21.05.2026 | 43,30 | 43,69 | 42,97 | 43,21 | -0,30% | 461.691,00 |
| 20.05.2026 | 42,95 | 43,36 | 42,71 | 43,34 | 1,00% | 485.979,00 |
| 19.05.2026 | 42,84 | 43,38 | 42,74 | 42,91 | 0,21% | 235.177,00 |
| 18.05.2026 | 42,58 | 43,49 | 42,51 | 42,82 | 0,82% | 342.740,00 |
| 15.05.2026 | 43,72 | 43,72 | 42,43 | 42,47 | -2,26% | 392.513,00 |
| 14.05.2026 | 43,48 | 43,99 | 43,24 | 43,45 | 0,32% | 436.326,00 |
| 13.05.2026 | 43,16 | 43,41 | 42,83 | 43,31 | -0,30% | 347.790,00 |
| 12.05.2026 | 43,27 | 43,84 | 43,05 | 43,44 | 1,31% | 366.822,00 |
| 11.05.2026 | 43,25 | 43,64 | 42,70 | 42,88 | -1,36% | 331.110,00 |
| 08.05.2026 | 43,58 | 44,15 | 43,36 | 43,47 | -0,34% | 328.703,00 |
| 07.05.2026 | 42,88 | 43,91 | 42,51 | 43,62 | 1,37% | 547.250,00 |
| 06.05.2026 | 42,80 | 43,29 | 42,58 | 43,03 | -0,02% | 443.591,00 |
| 05.05.2026 | 42,99 | 43,41 | 42,78 | 43,04 | -0,02% | 406.646,00 |
| 04.05.2026 | 42,03 | 43,51 | 41,96 | 43,05 | 1,63% | 562.469,00 |
| 01.05.2026 | 42,56 | 42,94 | 41,89 | 42,36 | 0,28% | 664.117,00 |
| 30.04.2026 | 45,44 | 45,92 | 41,93 | 42,24 | -6,92% | 1.155.143,00 |
| 29.04.2026 | 46,15 | 46,35 | 45,35 | 45,38 | -2,47% | 380.069,00 |
| 28.04.2026 | 47,11 | 47,55 | 46,42 | 46,53 | 0,22% | 391.434,00 |
| 27.04.2026 | 46,64 | 47,16 | 46,40 | 46,43 | 0,11% | 400.569,00 |
| 24.04.2026 | 47,52 | 47,79 | 46,20 | 46,38 | -2,40% | 2.184.796,00 |
| 23.04.2026 | 46,55 | 48,08 | 46,12 | 47,52 | 2,17% | 479.277,00 |
| 22.04.2026 | 46,33 | 46,89 | 46,31 | 46,51 | 0,67% | 441.095,00 |
| 21.04.2026 | 46,88 | 47,25 | 46,15 | 46,20 | -1,39% | 450.304,00 |
| 20.04.2026 | 44,80 | 47,30 | 44,80 | 46,85 | 4,20% | 739.184,00 |
| 17.04.2026 | 44,53 | 45,06 | 44,04 | 44,96 | 0,33% | 1.502.761,00 |
| 16.04.2026 | 44,52 | 44,89 | 44,31 | 44,81 | 0,29% | 654.401,00 |
| 15.04.2026 | 44,80 | 45,08 | 44,27 | 44,68 | -1,00% | 382.242,00 |
| 14.04.2026 | 44,78 | 45,33 | 44,33 | 45,13 | 0,04% | 398.691,00 |
| 13.04.2026 | 46,61 | 46,83 | 44,34 | 45,11 | -3,90% | 732.284,00 |
| 10.04.2026 | 47,25 | 47,27 | 46,84 | 46,94 | -0,30% | 284.222,00 |
| 09.04.2026 | 45,61 | 47,29 | 45,39 | 47,08 | 2,86% | 512.683,00 |
| 08.04.2026 | 45,26 | 45,96 | 44,66 | 45,77 | 0,13% | 443.020,00 |
| 07.04.2026 | 45,50 | 46,12 | 45,50 | 45,71 | 0,09% | 378.615,00 |
| 06.04.2026 | 45,84 | 46,20 | 45,43 | 45,67 | -1,25% | 255.672,00 |
| 02.04.2026 | 46,04 | 46,26 | 45,55 | 46,25 | 1,63% | 211.309,00 |
| 01.04.2026 | 44,94 | 45,75 | 44,93 | 45,51 | 0,37% | 231.142,00 |
| 31.03.2026 | 46,25 | 46,25 | 45,10 | 45,34 | -1,54% | 263.082,00 |
| 30.03.2026 | 45,43 | 46,16 | 45,01 | 46,05 | 2,31% | 384.856,00 |
| 27.03.2026 | 45,05 | 45,45 | 44,71 | 45,01 | -0,16% | 231.180,00 |
| 26.03.2026 | 44,20 | 45,10 | 44,18 | 45,08 | 2,59% | 256.385,00 |
| 25.03.2026 | 44,40 | 44,60 | 43,57 | 43,94 | -0,75% | 588.863,00 |
| 24.03.2026 | 44,23 | 45,25 | 44,21 | 44,27 | -0,40% | 380.821,00 |
| 23.03.2026 | 44,60 | 45,03 | 43,95 | 44,45 | 1,23% | 496.608,00 |
| 20.03.2026 | 44,00 | 44,54 | 43,78 | 43,91 | -0,75% | 1.648.626,00 |
| 19.03.2026 | 43,00 | 44,29 | 42,98 | 44,24 | 2,24% | 564.695,00 |
| 18.03.2026 | 44,00 | 44,26 | 43,22 | 43,27 | -2,41% | 455.575,00 |
| 17.03.2026 | 45,31 | 45,58 | 44,05 | 44,34 | -1,53% | 391.314,00 |
| 16.03.2026 | 45,23 | 45,53 | 44,72 | 45,03 | -0,38% | 359.469,00 |