39,970€
-0,22%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,70 | 40,70 | 39,96 | 39,96 | -0,25% | 25,00 |
| 05.06.2025 | 40,46 | 40,46 | 39,90 | 40,06 | -0,74% | 34,00 |
| 04.06.2025 | 40,56 | 41,42 | 40,36 | 40,36 | -1,66% | 121,00 |
| 03.06.2025 | 40,32 | 41,04 | 40,32 | 41,04 | 0,00% | 501,00 |
| 02.06.2025 | 40,98 | 41,70 | 40,74 | 41,04 | -0,19% | 108,00 |
| 28.05.2025 | 41,10 | 41,98 | 41,10 | 41,12 | -1,11% | 10,00 |
| 27.05.2025 | 41,32 | 41,58 | 41,32 | 41,58 | -1,19% | 124,00 |
| 26.05.2025 | 41,98 | 42,08 | 41,98 | 42,08 | 2,19% | 216,00 |
| 23.05.2025 | 41,86 | 41,86 | 40,86 | 41,18 | -1,20% | 274,00 |
| 22.05.2025 | 42,34 | 42,34 | 41,44 | 41,68 | -2,39% | 37,00 |
| 20.05.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 1,04% | 3,00 |
| 19.05.2025 | 42,76 | 42,76 | 42,26 | 42,26 | -0,66% | 60,00 |
| 16.05.2025 | 41,78 | 42,54 | 41,78 | 42,54 | 6,56% | 58,00 |
| 15.05.2025 | 40,26 | 40,26 | 39,92 | 39,92 | 0,40% | 2,00 |
| 14.05.2025 | 40,36 | 40,36 | 39,76 | 39,76 | -3,12% | 103,00 |
| 13.05.2025 | 42,52 | 42,52 | 41,04 | 41,04 | -3,84% | 135,00 |
| 12.05.2025 | 45,08 | 45,08 | 42,32 | 42,68 | -0,61% | 341,00 |
| 09.05.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -1,29% | 25,00 |
| 08.05.2025 | 43,32 | 43,50 | 43,08 | 43,50 | -0,96% | 61,00 |
| 07.05.2025 | 44,50 | 44,50 | 43,64 | 43,92 | 0,46% | 4,00 |
| 06.05.2025 | 43,72 | 43,72 | 43,72 | 43,72 | 1,02% | 30,00 |
| 05.05.2025 | 43,00 | 43,88 | 42,40 | 43,28 | 0,74% | 529,00 |
| 02.05.2025 | 44,70 | 44,70 | 42,96 | 42,96 | -2,27% | 190,00 |
| 30.04.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 1,06% | 57,00 |
| 29.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 34,00 |
| 28.04.2025 | 43,30 | 43,88 | 43,30 | 43,50 | 0,46% | 171,00 |
| 25.04.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -1,37% | 6,00 |
| 24.04.2025 | 44,28 | 44,28 | 43,90 | 43,90 | -1,26% | 86,00 |
| 23.04.2025 | 45,24 | 46,20 | 44,46 | 44,46 | -0,54% | 72,00 |
| 22.04.2025 | 44,52 | 44,80 | 43,70 | 44,70 | 1,27% | 81,00 |
| 17.04.2025 | 44,24 | 44,24 | 44,14 | 44,14 | -1,56% | 101,00 |
| 16.04.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -0,93% | 3,00 |
| 15.04.2025 | 44,42 | 45,52 | 44,42 | 45,26 | 1,43% | 21,00 |
| 14.04.2025 | 44,62 | 44,62 | 44,62 | 44,62 | 5,14% | 14,00 |
| 11.04.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,09% | 18,00 |
| 09.04.2025 | 43,02 | 43,02 | 42,40 | 42,40 | -1,90% | 8,00 |
| 07.04.2025 | 43,00 | 43,22 | 42,68 | 43,22 | -2,39% | 101,00 |
| 04.04.2025 | 44,98 | 45,00 | 43,62 | 44,28 | -2,60% | 260,00 |
| 03.04.2025 | 42,18 | 45,46 | 42,18 | 45,46 | 1,79% | 236,00 |
| 02.04.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,45% | 1,00 |
| 01.04.2025 | 44,80 | 45,22 | 44,80 | 44,86 | 0,04% | 27,00 |
| 31.03.2025 | 44,96 | 44,96 | 44,84 | 44,84 | 1,86% | 57,00 |
| 28.03.2025 | 43,50 | 44,02 | 43,50 | 44,02 | 1,95% | 115,00 |
| 26.03.2025 | 42,70 | 43,18 | 42,70 | 43,18 | 2,42% | 5,00 |
| 25.03.2025 | 42,18 | 42,18 | 41,92 | 42,16 | -0,28% | 245,00 |
| 24.03.2025 | 43,10 | 43,10 | 42,28 | 42,28 | -0,94% | 80,00 |
| 20.03.2025 | 42,96 | 42,96 | 42,68 | 42,68 | -1,66% | 28,00 |
| 19.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,82% | 24,00 |
| 17.03.2025 | 43,80 | 43,80 | 43,74 | 43,76 | 0,41% | 126,00 |
| 14.03.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 1,82% | 3,00 |
| 13.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,59% | 100,00 |
| 11.03.2025 | 43,94 | 43,94 | 43,94 | 43,94 | 1,15% | 24,00 |
| 10.03.2025 | 44,46 | 44,46 | 43,44 | 43,44 | -0,87% | 22,00 |
| 07.03.2025 | 43,60 | 43,82 | 42,72 | 43,82 | 1,11% | 86,00 |
| 06.03.2025 | 42,24 | 43,34 | 42,24 | 43,34 | -2,61% | 31,00 |
| 04.03.2025 | 43,64 | 44,50 | 43,64 | 44,50 | 2,02% | 2,00 |
| 03.03.2025 | 44,10 | 44,10 | 43,50 | 43,62 | 0,05% | 44,00 |
| 27.02.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -2,94% | 96,00 |
| 25.02.2025 | 44,44 | 44,92 | 43,58 | 44,92 | 1,26% | 37,00 |
| 24.02.2025 | 44,28 | 44,56 | 43,98 | 44,36 | 1,14% | 151,00 |
| 21.02.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 2,00% | 1,00 |
| 20.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,15% | 4,00 |
| 19.02.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,78% | 80,00 |
| 18.02.2025 | 42,60 | 43,84 | 42,60 | 43,84 | 1,11% | 243,00 |
| 17.02.2025 | 43,30 | 43,40 | 43,30 | 43,36 | -0,91% | 6,00 |
| 14.02.2025 | 43,82 | 43,82 | 43,76 | 43,76 | 0,60% | 65,00 |
| 12.02.2025 | 44,38 | 44,38 | 43,12 | 43,50 | 1,97% | 175,00 |
| 11.02.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 0,47% | 12,00 |
| 10.02.2025 | 42,66 | 42,66 | 42,46 | 42,46 | -0,47% | 60,00 |
| 07.02.2025 | 43,06 | 43,30 | 42,14 | 42,66 | 0,19% | 91,00 |
| 06.02.2025 | 42,76 | 43,18 | 42,58 | 42,58 | -1,48% | 82,00 |
| 05.02.2025 | 43,28 | 43,28 | 43,22 | 43,22 | 0,32% | 210,00 |
| 04.02.2025 | 44,40 | 44,40 | 43,08 | 43,08 | -2,14% | 80,00 |
| 03.02.2025 | 44,10 | 44,18 | 43,78 | 44,02 | 2,61% | 82,00 |
| 31.01.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -1,52% | 40,00 |
| 30.01.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 2,01% | 20,00 |
| 29.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -1,39% | 60,00 |
| 28.01.2025 | 42,92 | 43,30 | 42,92 | 43,30 | 0,46% | 110,00 |
| 27.01.2025 | 42,64 | 43,10 | 42,64 | 43,10 | 4,56% | 69,00 |
| 24.01.2025 | 41,70 | 41,70 | 41,22 | 41,22 | -0,53% | 16,00 |
| 23.01.2025 | 41,78 | 42,00 | 41,44 | 41,44 | -3,45% | 275,00 |
| 22.01.2025 | 42,96 | 42,96 | 42,92 | 42,92 | 0,52% | 121,00 |
| 21.01.2025 | 43,18 | 43,30 | 42,70 | 42,70 | -1,11% | 406,00 |
| 20.01.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 2,18% | 141,00 |
| 16.01.2025 | 42,26 | 42,26 | 42,26 | 42,26 | -0,28% | 1,00 |
| 15.01.2025 | 42,06 | 42,38 | 42,06 | 42,38 | 2,27% | 38,00 |
| 14.01.2025 | 40,92 | 41,44 | 40,92 | 41,44 | 0,93% | 14,00 |
| 13.01.2025 | 41,44 | 41,44 | 40,74 | 41,06 | -2,98% | 252,00 |
| 09.01.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,95% | 8,00 |
| 08.01.2025 | 42,58 | 42,58 | 41,16 | 41,92 | -0,52% | 722,00 |
| 07.01.2025 | 42,62 | 42,80 | 42,14 | 42,14 | -0,71% | 202,00 |
| 06.01.2025 | 43,84 | 43,84 | 42,14 | 42,44 | -2,12% | 549,00 |
| 03.01.2025 | 43,50 | 43,50 | 43,36 | 43,36 | -2,56% | 110,00 |
| 02.01.2025 | 43,52 | 44,56 | 43,52 | 44,50 | 1,04% | 246,00 |
| 30.12.2024 | 43,52 | 44,04 | 43,52 | 44,04 | 0,59% | 28,00 |
| 27.12.2024 | 44,02 | 44,02 | 43,52 | 43,78 | 0,78% | 718,00 |
| 23.12.2024 | 44,68 | 44,68 | 43,44 | 43,44 | -1,50% | 136,00 |
| 20.12.2024 | 43,52 | 44,10 | 43,00 | 44,10 | -0,45% | 811,00 |
| 19.12.2024 | 44,20 | 44,30 | 44,20 | 44,30 | -2,47% | 42,00 |
| 17.12.2024 | 45,46 | 46,42 | 45,40 | 45,42 | -1,82% | 221,00 |