52,835$
-3,73%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 54,69 | 54,69 | 52,79 | 52,83 | -3,74% | 230.503,00 |
| 11.03.2025 | 56,00 | 56,00 | 54,83 | 54,88 | -1,75% | 305.280,00 |
| 10.03.2025 | 55,47 | 56,50 | 55,23 | 55,86 | 0,70% | 217.212,00 |
| 07.03.2025 | 54,38 | 55,79 | 53,05 | 55,47 | 1,93% | 293.321,00 |
| 06.03.2025 | 53,90 | 54,42 | 52,83 | 54,42 | 0,35% | 294.736,00 |
| 05.03.2025 | 53,90 | 55,13 | 53,90 | 54,23 | -0,44% | 218.515,00 |
| 04.03.2025 | 54,05 | 55,03 | 53,70 | 54,47 | 0,17% | 234.758,00 |
| 03.03.2025 | 52,80 | 54,47 | 52,47 | 54,38 | 3,25% | 288.838,00 |
| 28.02.2025 | 52,49 | 53,50 | 52,18 | 52,67 | 0,66% | 267.633,00 |
| 27.02.2025 | 53,29 | 54,70 | 51,26 | 52,33 | -1,81% | 346.474,00 |
| 26.02.2025 | 53,86 | 54,15 | 52,94 | 53,29 | -1,77% | 370.744,00 |
| 25.02.2025 | 52,50 | 54,51 | 52,27 | 54,25 | 3,31% | 267.022,00 |
| 24.02.2025 | 53,04 | 53,71 | 52,28 | 52,51 | -0,45% | 218.334,00 |
| 21.02.2025 | 52,80 | 52,87 | 52,13 | 52,75 | 0,59% | 268.753,00 |
| 20.02.2025 | 52,30 | 53,19 | 52,03 | 52,44 | -0,63% | 282.245,00 |
| 19.02.2025 | 53,38 | 53,85 | 52,77 | 52,77 | -2,02% | 214.547,00 |
| 18.02.2025 | 52,36 | 54,22 | 52,01 | 53,86 | 2,86% | 307.286,00 |
| 14.02.2025 | 53,08 | 53,25 | 51,70 | 52,36 | -0,59% | 280.918,00 |
| 13.02.2025 | 52,01 | 52,76 | 51,74 | 52,67 | 1,09% | 144.299,00 |
| 12.02.2025 | 51,44 | 52,42 | 51,18 | 52,10 | -0,04% | 208.371,00 |
| 11.02.2025 | 50,50 | 52,12 | 50,35 | 52,12 | 2,78% | 234.697,00 |
| 10.02.2025 | 50,83 | 51,19 | 50,26 | 50,71 | -0,22% | 211.548,00 |
| 07.02.2025 | 51,58 | 51,58 | 50,64 | 50,82 | -1,87% | 187.581,00 |
| 06.02.2025 | 52,00 | 52,13 | 51,40 | 51,79 | -0,44% | 194.622,00 |
| 05.02.2025 | 51,82 | 52,43 | 51,54 | 52,02 | 0,56% | 184.174,00 |
| 04.02.2025 | 51,60 | 51,97 | 50,77 | 51,73 | -0,70% | 355.191,00 |
| 03.02.2025 | 51,00 | 52,65 | 50,58 | 52,10 | 3,71% | 425.621,00 |
| 31.01.2025 | 49,50 | 50,85 | 49,11 | 50,23 | 1,23% | 798.567,00 |
| 30.01.2025 | 50,00 | 50,38 | 49,49 | 49,62 | -0,08% | 294.614,00 |
| 29.01.2025 | 51,09 | 51,09 | 49,08 | 49,66 | -1,99% | 493.682,00 |
| 28.01.2025 | 49,67 | 53,05 | 49,41 | 50,67 | 3,30% | 628.431,00 |
| 27.01.2025 | 46,59 | 49,12 | 46,46 | 49,05 | 6,47% | 334.455,00 |
| 24.01.2025 | 46,12 | 46,46 | 45,87 | 46,07 | -0,50% | 161.902,00 |
| 23.01.2025 | 46,06 | 46,36 | 45,43 | 46,30 | 0,48% | 205.352,00 |
| 22.01.2025 | 47,84 | 47,85 | 45,76 | 46,08 | -4,44% | 275.951,00 |
| 21.01.2025 | 48,51 | 49,08 | 47,97 | 48,22 | 0,40% | 226.635,00 |
| 17.01.2025 | 48,13 | 48,45 | 47,78 | 48,03 | 0,10% | 271.480,00 |
| 16.01.2025 | 46,38 | 47,99 | 46,38 | 47,98 | 3,07% | 191.849,00 |
| 15.01.2025 | 46,48 | 46,83 | 46,23 | 46,55 | 0,78% | 145.028,00 |
| 14.01.2025 | 45,90 | 46,27 | 45,71 | 46,19 | 0,76% | 163.673,00 |
| 13.01.2025 | 45,51 | 46,16 | 44,91 | 45,84 | 0,81% | 217.166,00 |
| 10.01.2025 | 46,20 | 46,28 | 45,15 | 45,47 | -1,73% | 276.882,00 |
| 08.01.2025 | 46,75 | 47,00 | 45,96 | 46,27 | -1,17% | 219.396,00 |
| 07.01.2025 | 47,15 | 47,53 | 46,20 | 46,82 | -0,70% | 218.951,00 |
| 06.01.2025 | 48,44 | 48,60 | 47,05 | 47,15 | -2,32% | 200.656,00 |
| 03.01.2025 | 49,15 | 49,27 | 48,00 | 48,27 | -0,88% | 229.546,00 |
| 02.01.2025 | 49,46 | 49,73 | 48,67 | 48,70 | -1,06% | 249.253,00 |
| 31.12.2024 | 49,57 | 49,75 | 48,88 | 49,22 | -0,67% | 255.323,00 |
| 30.12.2024 | 49,18 | 49,77 | 48,78 | 49,55 | 0,34% | 166.161,00 |
| 27.12.2024 | 49,76 | 50,09 | 49,09 | 49,38 | -1,16% | 220.794,00 |
| 26.12.2024 | 49,26 | 50,05 | 48,94 | 49,96 | 0,85% | 242.519,00 |
| 24.12.2024 | 48,96 | 49,74 | 48,87 | 49,54 | 0,96% | 92.576,00 |
| 23.12.2024 | 50,00 | 50,39 | 48,83 | 49,07 | -2,25% | 249.026,00 |
| 20.12.2024 | 50,72 | 51,93 | 50,03 | 50,20 | -1,67% | 1.103.891,00 |
| 19.12.2024 | 51,35 | 51,96 | 50,95 | 51,05 | -0,08% | 310.805,00 |
| 18.12.2024 | 53,51 | 53,63 | 51,00 | 51,09 | -4,45% | 201.925,00 |
| 17.12.2024 | 53,93 | 54,54 | 53,43 | 53,47 | -0,80% | 173.896,00 |
| 16.12.2024 | 54,42 | 55,05 | 53,74 | 53,90 | -0,79% | 211.705,00 |
| 13.12.2024 | 53,28 | 54,41 | 53,18 | 54,33 | 1,46% | 162.107,00 |
| 12.12.2024 | 53,24 | 53,91 | 53,19 | 53,55 | 0,64% | 200.926,00 |
| 11.12.2024 | 53,88 | 53,88 | 52,98 | 53,21 | -0,88% | 206.153,00 |
| 10.12.2024 | 53,14 | 53,96 | 52,72 | 53,68 | 1,02% | 144.942,00 |
| 09.12.2024 | 53,08 | 53,98 | 52,69 | 53,14 | 0,28% | 168.651,00 |
| 06.12.2024 | 53,31 | 53,31 | 52,52 | 52,99 | -0,21% | 105.879,00 |
| 05.12.2024 | 52,66 | 53,20 | 52,02 | 53,10 | 0,76% | 147.483,00 |
| 04.12.2024 | 53,87 | 53,96 | 51,90 | 52,70 | -2,64% | 299.595,00 |
| 03.12.2024 | 55,11 | 55,22 | 54,01 | 54,13 | -1,92% | 158.051,00 |
| 02.12.2024 | 55,81 | 55,81 | 54,63 | 55,19 | -0,95% | 144.839,00 |
| 29.11.2024 | 55,58 | 56,18 | 55,58 | 55,72 | 0,80% | 96.968,00 |
| 27.11.2024 | 55,53 | 56,23 | 55,20 | 55,28 | 0,27% | 289.229,00 |
| 26.11.2024 | 55,76 | 56,04 | 54,88 | 55,13 | -1,24% | 312.614,00 |
| 25.11.2024 | 56,18 | 56,98 | 55,64 | 55,82 | 0,11% | 366.879,00 |
| 22.11.2024 | 55,35 | 56,17 | 55,35 | 55,76 | 0,74% | 388.742,00 |
| 21.11.2024 | 55,14 | 55,58 | 54,67 | 55,35 | 0,64% | 259.086,00 |
| 20.11.2024 | 55,40 | 55,70 | 54,62 | 55,00 | -0,27% | 151.864,00 |
| 19.11.2024 | 54,72 | 55,26 | 53,91 | 55,15 | 0,64% | 189.893,00 |
| 18.11.2024 | 54,81 | 55,69 | 54,67 | 54,80 | 0,00% | 185.989,00 |
| 15.11.2024 | 54,36 | 54,94 | 54,14 | 54,80 | 1,78% | 153.764,00 |
| 14.11.2024 | 54,31 | 54,36 | 53,58 | 53,84 | -1,14% | 186.680,00 |
| 13.11.2024 | 55,20 | 55,30 | 54,24 | 54,46 | -1,16% | 115.909,00 |
| 12.11.2024 | 55,70 | 56,49 | 54,95 | 55,10 | -1,08% | 131.589,00 |
| 11.11.2024 | 56,07 | 56,66 | 55,61 | 55,70 | -0,29% | 119.254,00 |
| 08.11.2024 | 56,78 | 56,88 | 55,73 | 55,86 | 0,00% | 278.995,00 |
| 07.11.2024 | 56,78 | 56,88 | 55,73 | 55,86 | -1,27% | 278.995,00 |
| 06.11.2024 | 56,50 | 57,13 | 55,03 | 56,58 | 1,18% | 301.697,00 |
| 05.11.2024 | 54,78 | 56,19 | 54,36 | 55,92 | 2,61% | 156.611,00 |
| 04.11.2024 | 54,51 | 54,97 | 54,05 | 54,50 | -0,71% | 156.930,00 |
| 01.11.2024 | 56,22 | 56,22 | 54,66 | 54,89 | -1,38% | 221.035,00 |
| 31.10.2024 | 55,83 | 56,36 | 54,92 | 55,66 | 0,38% | 260.584,00 |
| 30.10.2024 | 56,32 | 56,63 | 54,90 | 55,45 | -1,30% | 171.360,00 |
| 29.10.2024 | 57,06 | 57,20 | 56,07 | 56,18 | -2,74% | 203.834,00 |
| 28.10.2024 | 56,96 | 58,91 | 56,50 | 57,76 | 2,38% | 208.711,00 |
| 25.10.2024 | 56,82 | 57,29 | 56,15 | 56,42 | 0,04% | 222.855,00 |
| 24.10.2024 | 58,77 | 58,77 | 56,21 | 56,40 | -3,74% | 427.635,00 |
| 23.10.2024 | 58,80 | 59,45 | 58,22 | 58,59 | -0,31% | 1.207.156,00 |
| 22.10.2024 | 58,74 | 59,50 | 58,36 | 58,77 | -0,89% | 343.610,00 |
| 21.10.2024 | 59,66 | 59,93 | 58,82 | 59,30 | -0,45% | 147.805,00 |
| 18.10.2024 | 59,56 | 59,92 | 59,18 | 59,57 | 0,03% | 251.044,00 |
| 17.10.2024 | 60,06 | 60,33 | 59,24 | 59,55 | -1,37% | 180.582,00 |
| 16.10.2024 | 59,58 | 60,56 | 59,41 | 60,38 | 1,94% | 154.817,00 |