58,901$
-0,61%
Echtzeit-Aktienkurs SJW Group
Bid:
Ask:
Aktienkurse zur SJW Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 59,68 | 59,85 | 58,81 | 58,91 | -0,59% | 110.474,00 |
| 05.09.2024 | 59,74 | 59,87 | 59,26 | 59,26 | 0,14% | 126.111,00 |
| 04.09.2024 | 59,16 | 59,46 | 58,96 | 59,18 | 0,31% | 92.327,00 |
| 03.09.2024 | 58,63 | 59,37 | 58,63 | 59,00 | 0,02% | 126.029,00 |
| 30.08.2024 | 58,71 | 59,10 | 58,32 | 58,99 | 0,51% | 109.454,00 |
| 29.08.2024 | 59,06 | 59,17 | 58,59 | 58,69 | -0,46% | 118.036,00 |
| 28.08.2024 | 58,18 | 59,37 | 57,62 | 58,96 | 1,64% | 134.967,00 |
| 27.08.2024 | 58,16 | 58,49 | 57,59 | 58,01 | -0,24% | 132.907,00 |
| 26.08.2024 | 58,65 | 58,70 | 57,89 | 58,15 | -0,22% | 217.966,00 |
| 23.08.2024 | 58,00 | 58,32 | 56,84 | 58,28 | 0,88% | 205.502,00 |
| 22.08.2024 | 58,72 | 59,04 | 57,52 | 57,77 | -1,79% | 131.015,00 |
| 21.08.2024 | 58,99 | 59,16 | 58,74 | 58,82 | -0,17% | 114.886,00 |
| 20.08.2024 | 59,27 | 59,65 | 58,91 | 58,92 | -1,01% | 110.756,00 |
| 19.08.2024 | 59,18 | 59,56 | 59,15 | 59,52 | 0,17% | 88.919,00 |
| 16.08.2024 | 59,05 | 59,57 | 58,86 | 59,42 | 0,69% | 163.508,00 |
| 15.08.2024 | 59,76 | 59,76 | 58,89 | 59,01 | -0,19% | 133.094,00 |
| 14.08.2024 | 58,92 | 59,21 | 58,29 | 59,12 | 0,24% | 238.919,00 |
| 13.08.2024 | 58,29 | 59,01 | 58,20 | 58,98 | 2,02% | 182.016,00 |
| 12.08.2024 | 57,72 | 58,02 | 56,78 | 57,81 | 0,16% | 245.632,00 |
| 09.08.2024 | 58,39 | 58,39 | 57,38 | 57,72 | -1,01% | 462.581,00 |
| 08.08.2024 | 58,93 | 59,11 | 58,13 | 58,31 | -0,44% | 193.631,00 |
| 07.08.2024 | 59,06 | 59,34 | 58,32 | 58,57 | -0,34% | 165.740,00 |
| 06.08.2024 | 58,46 | 59,21 | 57,84 | 58,77 | 0,44% | 296.261,00 |
| 05.08.2024 | 61,22 | 61,22 | 57,82 | 58,51 | -5,05% | 246.315,00 |
| 02.08.2024 | 60,56 | 61,69 | 60,49 | 61,62 | 1,43% | 310.971,00 |
| 01.08.2024 | 60,79 | 61,29 | 59,82 | 60,75 | 0,23% | 231.044,00 |
| 31.07.2024 | 61,21 | 61,62 | 60,50 | 60,61 | -0,54% | 311.086,00 |
| 30.07.2024 | 60,70 | 60,94 | 60,20 | 60,94 | 0,89% | 326.849,00 |
| 29.07.2024 | 61,00 | 61,02 | 59,64 | 60,40 | -0,77% | 153.707,00 |
| 26.07.2024 | 62,18 | 62,18 | 60,60 | 60,87 | -1,28% | 171.942,00 |
| 25.07.2024 | 60,14 | 62,10 | 59,16 | 61,66 | 4,28% | 294.714,00 |
| 24.07.2024 | 58,78 | 59,93 | 58,69 | 59,13 | 1,28% | 156.960,00 |
| 23.07.2024 | 59,07 | 59,55 | 58,36 | 58,38 | -1,78% | 201.309,00 |
| 22.07.2024 | 59,12 | 59,64 | 58,51 | 59,44 | 0,71% | 168.363,00 |
| 19.07.2024 | 59,30 | 59,52 | 58,86 | 59,02 | -0,67% | 137.865,00 |
| 18.07.2024 | 59,67 | 60,76 | 59,35 | 59,42 | -1,28% | 109.300,00 |
| 17.07.2024 | 59,53 | 61,16 | 59,53 | 60,19 | 1,64% | 189.552,00 |
| 16.07.2024 | 58,00 | 59,40 | 58,00 | 59,22 | 3,24% | 161.604,00 |
| 15.07.2024 | 58,48 | 58,48 | 57,15 | 57,36 | -1,66% | 153.061,00 |
| 12.07.2024 | 57,81 | 58,84 | 57,60 | 58,33 | 1,78% | 157.021,00 |
| 11.07.2024 | 55,81 | 57,72 | 55,80 | 57,31 | 3,97% | 183.900,00 |
| 10.07.2024 | 54,47 | 55,14 | 54,10 | 55,12 | 1,90% | 177.554,00 |
| 09.07.2024 | 53,55 | 54,22 | 53,14 | 54,09 | 0,73% | 154.515,00 |
| 08.07.2024 | 54,45 | 54,50 | 53,50 | 53,70 | -1,12% | 109.079,00 |
| 05.07.2024 | 53,26 | 54,33 | 52,70 | 54,31 | 1,80% | 181.233,00 |
| 03.07.2024 | 54,92 | 55,01 | 53,30 | 53,35 | -2,56% | 85.877,00 |
| 02.07.2024 | 54,73 | 55,16 | 54,70 | 54,75 | -0,09% | 143.263,00 |
| 01.07.2024 | 54,56 | 55,06 | 54,08 | 54,80 | 1,07% | 244.988,00 |
| 28.06.2024 | 53,85 | 54,40 | 53,11 | 54,22 | 1,48% | 638.089,00 |
| 27.06.2024 | 53,11 | 53,60 | 52,81 | 53,43 | 0,81% | 146.244,00 |
| 26.06.2024 | 52,71 | 53,39 | 52,49 | 53,00 | 0,02% | 163.495,00 |
| 25.06.2024 | 53,39 | 53,39 | 52,62 | 52,99 | -0,64% | 191.234,00 |
| 24.06.2024 | 52,50 | 53,72 | 52,30 | 53,33 | 1,89% | 172.174,00 |
| 21.06.2024 | 52,67 | 53,24 | 52,16 | 52,34 | -0,21% | 450.253,00 |
| 20.06.2024 | 52,05 | 52,63 | 52,00 | 52,45 | 0,36% | 174.285,00 |
| 18.06.2024 | 52,03 | 52,46 | 51,69 | 52,26 | 0,15% | 266.435,00 |
| 17.06.2024 | 51,43 | 52,33 | 51,24 | 52,18 | 0,37% | 202.895,00 |
| 14.06.2024 | 51,28 | 52,59 | 51,23 | 51,99 | 0,60% | 211.665,00 |
| 13.06.2024 | 52,06 | 52,36 | 51,17 | 51,68 | -0,79% | 133.036,00 |
| 12.06.2024 | 53,76 | 53,76 | 52,05 | 52,09 | -0,88% | 154.689,00 |
| 11.06.2024 | 52,02 | 52,61 | 51,78 | 52,55 | 0,25% | 118.855,00 |
| 10.06.2024 | 52,34 | 52,98 | 51,96 | 52,42 | -0,47% | 111.489,00 |
| 07.06.2024 | 53,33 | 53,70 | 52,66 | 52,67 | -2,46% | 95.749,00 |
| 06.06.2024 | 54,04 | 54,40 | 53,75 | 54,00 | -0,57% | 125.973,00 |
| 05.06.2024 | 54,97 | 55,13 | 54,11 | 54,31 | -0,91% | 101.594,00 |
| 04.06.2024 | 54,16 | 54,97 | 53,99 | 54,81 | 1,22% | 156.318,00 |
| 03.06.2024 | 55,17 | 55,19 | 54,10 | 54,15 | -1,02% | 141.712,00 |
| 31.05.2024 | 53,91 | 55,25 | 53,91 | 54,71 | 1,86% | 295.827,00 |
| 30.05.2024 | 53,43 | 53,99 | 53,36 | 53,71 | 1,17% | 127.832,00 |
| 29.05.2024 | 53,84 | 53,84 | 52,97 | 53,09 | -2,19% | 141.657,00 |
| 28.05.2024 | 55,15 | 55,30 | 54,11 | 54,28 | -1,93% | 186.673,00 |
| 24.05.2024 | 56,77 | 56,77 | 54,95 | 55,35 | -2,04% | 201.012,00 |
| 23.05.2024 | 58,10 | 58,10 | 56,04 | 56,50 | -2,89% | 162.620,00 |
| 22.05.2024 | 59,36 | 59,94 | 58,01 | 58,18 | -2,20% | 201.791,00 |
| 21.05.2024 | 59,33 | 59,82 | 58,89 | 59,49 | 0,32% | 145.868,00 |
| 20.05.2024 | 59,99 | 59,99 | 59,26 | 59,30 | -1,25% | 168.804,00 |
| 17.05.2024 | 59,93 | 60,22 | 59,57 | 60,05 | 0,27% | 159.737,00 |
| 16.05.2024 | 58,91 | 59,91 | 58,74 | 59,89 | 1,78% | 132.581,00 |
| 15.05.2024 | 59,51 | 59,51 | 58,56 | 58,84 | 0,09% | 117.511,00 |
| 14.05.2024 | 58,76 | 59,31 | 58,34 | 58,79 | 1,27% | 213.585,00 |
| 13.05.2024 | 57,64 | 58,50 | 57,57 | 58,05 | 0,85% | 166.431,00 |
| 10.05.2024 | 57,12 | 57,65 | 56,76 | 57,56 | 0,68% | 93.920,00 |
| 09.05.2024 | 56,88 | 57,33 | 56,43 | 57,17 | 0,88% | 258.434,00 |
| 08.05.2024 | 55,61 | 56,82 | 55,50 | 56,67 | 1,29% | 224.726,00 |
| 07.05.2024 | 56,19 | 56,20 | 55,53 | 55,95 | 0,09% | 151.357,00 |
| 06.05.2024 | 55,80 | 56,03 | 55,50 | 55,90 | 0,67% | 153.096,00 |
| 03.05.2024 | 55,70 | 55,98 | 54,92 | 55,53 | 0,18% | 255.143,00 |
| 02.05.2024 | 55,53 | 55,64 | 54,92 | 55,43 | 0,75% | 169.544,00 |
| 01.05.2024 | 54,71 | 55,78 | 54,63 | 55,02 | 1,05% | 205.728,00 |
| 30.04.2024 | 53,39 | 54,77 | 53,31 | 54,45 | 1,23% | 316.734,00 |
| 29.04.2024 | 53,83 | 54,14 | 53,72 | 53,79 | 0,54% | 186.968,00 |
| 26.04.2024 | 54,04 | 54,44 | 52,21 | 53,50 | -2,39% | 337.252,00 |
| 25.04.2024 | 55,07 | 55,47 | 54,24 | 54,81 | -0,58% | 150.998,00 |
| 24.04.2024 | 54,57 | 55,65 | 54,43 | 55,13 | 0,09% | 191.617,00 |
| 23.04.2024 | 54,07 | 55,44 | 54,07 | 55,08 | 1,83% | 153.067,00 |
| 22.04.2024 | 54,25 | 54,57 | 53,67 | 54,09 | -0,33% | 124.505,00 |
| 19.04.2024 | 53,02 | 54,33 | 53,02 | 54,27 | 2,22% | 339.497,00 |
| 18.04.2024 | 52,83 | 53,44 | 52,80 | 53,09 | 1,01% | 171.348,00 |
| 17.04.2024 | 52,03 | 52,79 | 52,02 | 52,56 | 1,19% | 178.841,00 |
| 16.04.2024 | 52,47 | 52,47 | 51,37 | 51,94 | -1,57% | 153.693,00 |