50,225$
0,61%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 49,97 | 50,59 | 49,75 | 50,23 | 0,61% | 27.418,00 |
| 16.10.2025 | 49,06 | 49,98 | 48,93 | 49,92 | 2,19% | 71.371,00 |
| 15.10.2025 | 47,72 | 48,90 | 47,70 | 48,85 | 2,15% | 31.135,00 |
| 14.10.2025 | 48,01 | 48,67 | 47,80 | 47,82 | 0,02% | 36.643,00 |
| 13.10.2025 | 49,21 | 49,21 | 47,65 | 47,81 | -1,83% | 20.897,00 |
| 10.10.2025 | 48,47 | 49,10 | 48,44 | 48,70 | 0,66% | 31.917,00 |
| 09.10.2025 | 47,87 | 48,61 | 47,75 | 48,38 | 0,80% | 25.007,00 |
| 08.10.2025 | 47,49 | 48,05 | 47,33 | 48,00 | 0,81% | 32.415,00 |
| 07.10.2025 | 47,00 | 47,85 | 46,85 | 47,61 | 1,10% | 23.503,00 |
| 06.10.2025 | 47,51 | 47,60 | 46,79 | 47,09 | -0,04% | 15.710,00 |
| 03.10.2025 | 46,80 | 47,80 | 46,55 | 47,11 | 1,01% | 35.686,00 |
| 02.10.2025 | 47,09 | 47,16 | 46,43 | 46,64 | -1,33% | 36.791,00 |
| 01.10.2025 | 48,69 | 48,69 | 47,16 | 47,27 | -2,94% | 46.374,00 |
| 30.09.2025 | 48,02 | 48,71 | 48,02 | 48,70 | 1,49% | 24.930,00 |
| 29.09.2025 | 48,31 | 48,74 | 47,80 | 47,99 | -0,73% | 23.483,00 |
| 26.09.2025 | 48,00 | 48,47 | 47,80 | 48,34 | 0,69% | 17.531,00 |
| 25.09.2025 | 48,79 | 49,09 | 47,96 | 48,01 | -0,85% | 38.257,00 |
| 24.09.2025 | 48,59 | 48,95 | 48,31 | 48,42 | -0,72% | 21.605,00 |
| 23.09.2025 | 48,29 | 48,89 | 47,97 | 48,77 | 0,54% | 35.082,00 |
| 22.09.2025 | 49,01 | 49,07 | 48,22 | 48,51 | -0,35% | 16.967,00 |
| 19.09.2025 | 48,64 | 49,10 | 48,33 | 48,68 | -0,47% | 37.409,00 |
| 18.09.2025 | 48,41 | 48,96 | 48,25 | 48,91 | 0,74% | 31.033,00 |
| 17.09.2025 | 48,98 | 49,25 | 48,42 | 48,55 | 0,56% | 34.839,00 |
| 16.09.2025 | 48,74 | 48,96 | 48,18 | 48,28 | -1,00% | 29.877,00 |
| 15.09.2025 | 49,46 | 49,67 | 48,61 | 48,77 | -1,77% | 26.253,00 |
| 12.09.2025 | 49,99 | 49,99 | 49,44 | 49,65 | -0,22% | 42.042,00 |
| 11.09.2025 | 49,89 | 49,89 | 49,13 | 49,76 | 0,44% | 49.800,00 |
| 10.09.2025 | 49,59 | 49,79 | 49,07 | 49,54 | -0,34% | 18.824,00 |
| 09.09.2025 | 50,14 | 50,14 | 49,55 | 49,71 | -0,14% | 13.073,00 |
| 08.09.2025 | 50,40 | 50,45 | 49,48 | 49,78 | -1,33% | 16.099,00 |
| 05.09.2025 | 49,67 | 50,53 | 49,67 | 50,45 | 1,00% | 25.032,00 |
| 04.09.2025 | 49,99 | 49,99 | 49,34 | 49,95 | 0,75% | 20.654,00 |
| 03.09.2025 | 49,10 | 49,66 | 48,80 | 49,58 | 1,34% | 26.593,00 |
| 02.09.2025 | 50,32 | 50,59 | 48,90 | 48,93 | -2,83% | 31.855,00 |
| 29.08.2025 | 50,22 | 50,62 | 50,05 | 50,35 | 0,94% | 72.487,00 |
| 28.08.2025 | 51,55 | 51,55 | 49,65 | 49,88 | -1,98% | 87.419,00 |
| 27.08.2025 | 50,20 | 51,01 | 50,20 | 50,89 | 2,07% | 19.247,00 |
| 26.08.2025 | 50,39 | 50,39 | 49,74 | 49,86 | -0,55% | 32.043,00 |
| 25.08.2025 | 50,75 | 50,79 | 50,03 | 50,13 | -1,56% | 13.603,00 |
| 22.08.2025 | 50,46 | 51,23 | 50,44 | 50,93 | 1,70% | 34.687,00 |
| 21.08.2025 | 50,28 | 50,60 | 49,85 | 50,08 | -0,05% | 18.858,00 |
| 20.08.2025 | 49,93 | 51,16 | 49,93 | 50,11 | -0,68% | 29.645,00 |
| 19.08.2025 | 50,03 | 50,54 | 49,88 | 50,45 | 1,47% | 27.091,00 |
| 18.08.2025 | 50,05 | 50,33 | 49,70 | 49,72 | -0,54% | 28.400,00 |
| 15.08.2025 | 50,19 | 50,28 | 49,68 | 49,99 | 0,30% | 36.995,00 |
| 14.08.2025 | 49,91 | 50,34 | 49,64 | 49,84 | -1,01% | 18.843,00 |
| 13.08.2025 | 49,82 | 50,90 | 49,82 | 50,35 | 0,66% | 29.103,00 |
| 12.08.2025 | 50,10 | 50,23 | 49,55 | 50,02 | 0,24% | 30.401,00 |
| 11.08.2025 | 49,78 | 49,96 | 49,53 | 49,90 | -0,54% | 15.211,00 |
| 08.08.2025 | 50,22 | 50,47 | 49,87 | 50,17 | -0,12% | 20.273,00 |
| 07.08.2025 | 49,60 | 50,33 | 49,48 | 50,23 | 1,35% | 33.130,00 |
| 06.08.2025 | 49,88 | 49,99 | 49,49 | 49,56 | 0,01% | 72.949,00 |
| 05.08.2025 | 49,59 | 50,08 | 49,40 | 49,56 | -0,44% | 51.873,00 |
| 04.08.2025 | 49,69 | 50,19 | 49,10 | 49,78 | 0,59% | 31.265,00 |
| 01.08.2025 | 48,17 | 49,73 | 48,17 | 49,49 | 2,54% | 59.864,00 |
| 31.07.2025 | 48,53 | 49,02 | 48,14 | 48,27 | -1,04% | 65.992,00 |
| 30.07.2025 | 48,79 | 49,32 | 48,19 | 48,77 | 0,68% | 112.667,00 |
| 29.07.2025 | 47,95 | 49,20 | 47,61 | 48,44 | 1,36% | 49.724,00 |
| 28.07.2025 | 50,27 | 50,27 | 47,69 | 47,79 | -1,63% | 20.583,00 |
| 25.07.2025 | 49,44 | 49,64 | 48,50 | 48,58 | -1,44% | 25.179,00 |
| 24.07.2025 | 50,14 | 50,27 | 49,29 | 49,29 | -2,30% | 32.470,00 |
| 23.07.2025 | 51,41 | 51,41 | 49,74 | 50,45 | -1,06% | 35.798,00 |
| 22.07.2025 | 50,93 | 52,07 | 50,90 | 50,99 | 0,57% | 38.526,00 |
| 21.07.2025 | 50,51 | 51,20 | 50,47 | 50,70 | 0,94% | 25.911,00 |
| 18.07.2025 | 50,98 | 51,41 | 50,16 | 50,23 | -0,62% | 42.132,00 |
| 17.07.2025 | 50,40 | 50,75 | 50,15 | 50,54 | 0,38% | 31.852,00 |
| 16.07.2025 | 50,20 | 51,09 | 50,03 | 50,35 | 0,38% | 31.603,00 |
| 15.07.2025 | 52,50 | 52,50 | 50,06 | 50,16 | -3,59% | 53.131,00 |
| 14.07.2025 | 51,24 | 52,08 | 51,01 | 52,03 | 2,12% | 37.885,00 |
| 11.07.2025 | 51,05 | 51,21 | 50,51 | 50,95 | -1,12% | 30.535,00 |
| 10.07.2025 | 51,09 | 52,23 | 51,09 | 51,53 | 0,27% | 22.366,00 |
| 09.07.2025 | 51,67 | 51,68 | 50,85 | 51,39 | -0,85% | 69.075,00 |
| 08.07.2025 | 51,95 | 52,17 | 51,44 | 51,83 | -0,97% | 31.991,00 |
| 07.07.2025 | 53,24 | 53,24 | 52,18 | 52,34 | -1,11% | 16.619,00 |
| 03.07.2025 | 52,87 | 53,11 | 52,46 | 52,93 | -0,30% | 24.280,00 |
| 02.07.2025 | 53,32 | 53,54 | 52,88 | 53,09 | -0,65% | 25.689,00 |
| 01.07.2025 | 52,30 | 53,92 | 51,98 | 53,44 | 2,75% | 30.385,00 |
| 30.06.2025 | 52,00 | 52,23 | 51,37 | 52,01 | 0,27% | 14.087,00 |
| 27.06.2025 | 52,24 | 52,24 | 51,56 | 51,87 | 0,56% | 20.373,00 |
| 26.06.2025 | 51,40 | 52,15 | 51,20 | 51,58 | -0,79% | 15.476,00 |
| 25.06.2025 | 53,15 | 53,15 | 51,61 | 51,99 | -1,68% | 36.733,00 |
| 24.06.2025 | 54,73 | 54,73 | 52,79 | 52,88 | -1,99% | 42.804,00 |
| 23.06.2025 | 52,39 | 53,96 | 52,39 | 53,96 | 3,20% | 18.212,00 |
| 20.06.2025 | 52,76 | 53,22 | 52,05 | 52,28 | -0,97% | 53.697,00 |
| 18.06.2025 | 52,50 | 53,13 | 52,23 | 52,79 | 1,26% | 39.153,00 |
| 17.06.2025 | 52,56 | 52,56 | 51,61 | 52,14 | -0,05% | 33.298,00 |
| 16.06.2025 | 53,03 | 53,14 | 51,80 | 52,16 | -1,59% | 12.780,00 |
| 13.06.2025 | 53,19 | 53,64 | 52,89 | 53,01 | -0,74% | 21.304,00 |
| 12.06.2025 | 53,05 | 53,55 | 52,87 | 53,40 | -0,24% | 35.379,00 |
| 11.06.2025 | 53,98 | 55,20 | 53,53 | 53,53 | -1,31% | 25.537,00 |
| 10.06.2025 | 52,81 | 54,24 | 52,75 | 54,24 | 3,06% | 28.394,00 |
| 09.06.2025 | 51,15 | 52,64 | 50,73 | 52,63 | 2,59% | 27.004,00 |
| 06.06.2025 | 52,26 | 52,75 | 51,26 | 51,30 | -1,31% | 34.091,00 |
| 05.06.2025 | 52,12 | 52,12 | 51,35 | 51,98 | 0,60% | 21.001,00 |
| 04.06.2025 | 52,10 | 52,29 | 51,49 | 51,67 | -1,88% | 40.857,00 |
| 03.06.2025 | 51,75 | 52,66 | 51,16 | 52,66 | 1,56% | 47.028,00 |
| 02.06.2025 | 52,20 | 52,93 | 51,78 | 51,85 | -1,28% | 28.645,00 |
| 30.05.2025 | 52,84 | 53,02 | 52,47 | 52,52 | 0,04% | 50.291,00 |
| 29.05.2025 | 52,46 | 52,63 | 51,92 | 52,50 | 0,68% | 32.006,00 |
| 28.05.2025 | 53,20 | 53,20 | 51,91 | 52,15 | -1,15% | 35.165,00 |