48,120€
0,46%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -0,08% | 30,00 |
| 30.10.2024 | 46,80 | 47,90 | 46,80 | 47,90 | 0,86% | 19,00 |
| 29.10.2024 | 47,76 | 47,81 | 47,16 | 47,49 | -1,92% | - |
| 28.10.2024 | 47,58 | 48,42 | 47,58 | 48,42 | 1,38% | 157,00 |
| 25.10.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -1,73% | 22,00 |
| 24.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,74% | 1,00 |
| 23.10.2024 | 49,34 | 49,46 | 49,34 | 49,46 | 1,77% | 6,00 |
| 22.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,14% | 4,00 |
| 21.10.2024 | 48,88 | 49,88 | 48,88 | 49,16 | -0,71% | 17,00 |
| 18.10.2024 | 49,41 | 49,66 | 49,16 | 49,51 | -1,08% | - |
| 17.10.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 0,00% | 1,00 |
| 16.10.2024 | 49,14 | 50,05 | 49,14 | 50,05 | 0,23% | 193,00 |
| 15.10.2024 | 48,87 | 50,03 | 48,56 | 49,94 | 1,93% | - |
| 14.10.2024 | 47,94 | 49,50 | 47,87 | 48,99 | 3,16% | - |
| 11.10.2024 | 46,98 | 47,60 | 46,91 | 47,49 | 0,02% | - |
| 10.10.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -0,02% | 13,00 |
| 09.10.2024 | 47,16 | 47,55 | 47,01 | 47,49 | 1,17% | - |
| 08.10.2024 | 46,94 | 46,94 | 46,94 | 46,94 | -2,37% | 1,00 |
| 07.10.2024 | 48,56 | 48,56 | 48,08 | 48,08 | -0,02% | 34,00 |
| 04.10.2024 | 47,92 | 48,50 | 47,78 | 48,09 | -0,87% | - |
| 03.10.2024 | 48,57 | 48,75 | 48,31 | 48,51 | -0,76% | - |
| 02.10.2024 | 48,88 | 48,88 | 48,88 | 48,88 | 0,12% | 40,00 |
| 01.10.2024 | 48,90 | 48,90 | 48,70 | 48,82 | 0,58% | 106,00 |
| 30.09.2024 | 48,54 | 48,54 | 48,54 | 48,54 | 1,34% | 40,00 |
| 27.09.2024 | 47,17 | 48,03 | 47,17 | 47,90 | 0,61% | - |
| 26.09.2024 | 47,33 | 47,76 | 47,11 | 47,61 | 0,70% | - |
| 25.09.2024 | 47,39 | 47,73 | 47,02 | 47,28 | -1,87% | - |
| 24.09.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,15% | 1,00 |
| 23.09.2024 | 48,74 | 48,74 | 48,74 | 48,74 | 0,29% | 3,00 |
| 20.09.2024 | 48,16 | 48,60 | 48,16 | 48,60 | 0,60% | 54,00 |
| 19.09.2024 | 49,28 | 49,57 | 48,31 | 48,31 | -1,81% | - |
| 18.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | 15,00 |
| 17.09.2024 | 49,66 | 50,50 | 49,66 | 50,50 | 2,48% | 209,00 |
| 16.09.2024 | 49,18 | 49,28 | 49,18 | 49,28 | 2,84% | 19,00 |
| 13.09.2024 | 47,94 | 47,94 | 47,92 | 47,92 | -0,46% | 160,00 |
| 12.09.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,47% | 20,00 |
| 11.09.2024 | 49,88 | 49,88 | 48,86 | 48,86 | -1,98% | 210,00 |
| 10.09.2024 | 49,10 | 50,05 | 49,10 | 49,85 | 1,35% | - |
| 09.09.2024 | 49,16 | 49,18 | 49,16 | 49,18 | -0,73% | 113,00 |
| 06.09.2024 | 49,54 | 49,54 | 49,54 | 49,54 | -0,24% | 20,00 |
| 05.09.2024 | 49,66 | 49,66 | 49,66 | 49,66 | -1,08% | 4,00 |
| 03.09.2024 | 50,30 | 50,30 | 49,74 | 50,20 | 0,30% | 581,00 |
| 02.09.2024 | 50,30 | 50,50 | 50,05 | 50,05 | 0,95% | 153,00 |
| 30.08.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,80% | 12,00 |
| 29.08.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 3,26% | 20,00 |
| 28.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 41,00 |
| 26.08.2024 | 48,02 | 48,60 | 48,02 | 48,60 | -1,18% | 101,00 |
| 23.08.2024 | 48,96 | 49,18 | 48,96 | 49,18 | 1,15% | 4,00 |
| 19.08.2024 | 48,62 | 48,62 | 48,62 | 48,62 | -0,45% | 1,00 |
| 15.08.2024 | 48,70 | 49,12 | 48,70 | 48,84 | 2,65% | 136,00 |
| 14.08.2024 | 47,56 | 47,58 | 47,56 | 47,58 | -0,42% | 150,00 |
| 09.08.2024 | 49,06 | 49,06 | 47,78 | 47,78 | -2,73% | 177,00 |
| 08.08.2024 | 49,20 | 49,20 | 49,12 | 49,12 | -0,16% | 120,00 |
| 07.08.2024 | 48,62 | 49,20 | 48,52 | 49,20 | 0,86% | 198,00 |
| 06.08.2024 | 49,14 | 49,14 | 48,78 | 48,78 | -0,25% | 440,00 |
| 05.08.2024 | 50,55 | 50,55 | 48,54 | 48,90 | -2,30% | 401,00 |
| 02.08.2024 | 49,84 | 50,05 | 49,18 | 50,05 | 1,52% | 584,00 |
| 01.08.2024 | 49,88 | 50,20 | 49,12 | 49,30 | -1,00% | 408,00 |
| 31.07.2024 | 49,68 | 49,80 | 49,66 | 49,80 | 2,05% | 355,00 |
| 30.07.2024 | 48,76 | 49,82 | 48,74 | 48,80 | 0,45% | 951,00 |
| 29.07.2024 | 48,92 | 49,12 | 48,22 | 48,58 | 0,62% | 1.412,00 |
| 24.07.2024 | 47,24 | 48,28 | 47,24 | 48,28 | 1,05% | 6,00 |
| 23.07.2024 | 47,68 | 47,78 | 47,68 | 47,78 | -0,67% | 323,00 |
| 18.07.2024 | 48,14 | 48,14 | 48,10 | 48,10 | -1,68% | 21,00 |
| 17.07.2024 | 47,94 | 48,94 | 47,94 | 48,92 | 1,58% | 797,00 |
| 15.07.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 1,39% | 1,00 |
| 11.07.2024 | 47,00 | 47,50 | 47,00 | 47,50 | 5,23% | 240,00 |
| 08.07.2024 | 45,52 | 45,52 | 45,14 | 45,14 | 0,89% | 2,00 |
| 02.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,36% | 1,00 |
| 01.07.2024 | 45,04 | 45,04 | 44,90 | 44,90 | -0,40% | 164,00 |
| 24.06.2024 | 45,08 | 45,08 | 45,08 | 45,08 | 2,73% | 13,00 |
| 18.06.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -1,83% | 1,00 |
| 17.06.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,49% | 13,00 |
| 13.06.2024 | 44,14 | 44,92 | 44,14 | 44,92 | -0,75% | 271,00 |
| 12.06.2024 | 44,90 | 45,26 | 44,90 | 45,26 | 3,05% | 236,00 |
| 10.06.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -0,32% | 30,00 |
| 07.06.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -3,88% | 20,00 |
| 06.06.2024 | 45,80 | 45,84 | 45,80 | 45,84 | -0,95% | 10,00 |
| 03.06.2024 | 46,24 | 46,36 | 46,24 | 46,28 | 0,61% | 9,00 |
| 31.05.2024 | 45,62 | 46,00 | 45,62 | 46,00 | 3,56% | 188,00 |
| 30.05.2024 | 43,84 | 44,42 | 43,62 | 44,42 | -0,09% | 538,00 |
| 29.05.2024 | 45,00 | 45,00 | 44,46 | 44,46 | -3,47% | 29,00 |
| 28.05.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,04% | 50,00 |
| 27.05.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -1,07% | 45,00 |
| 24.05.2024 | 47,02 | 47,04 | 46,58 | 46,58 | -1,61% | 14,00 |
| 23.05.2024 | 48,78 | 48,78 | 47,34 | 47,34 | -3,19% | 4,00 |
| 17.05.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 1,16% | 10,00 |
| 16.05.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 0,04% | 1,00 |
| 15.05.2024 | 49,10 | 49,10 | 48,32 | 48,32 | -2,58% | 104,00 |
| 13.05.2024 | 49,12 | 49,60 | 49,12 | 49,60 | 2,06% | 45,00 |
| 10.05.2024 | 49,76 | 49,76 | 48,60 | 48,60 | 2,27% | 60,00 |
| 09.05.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -0,71% | 1,00 |
| 08.05.2024 | 47,80 | 47,86 | 47,80 | 47,86 | 1,18% | 10,00 |
| 07.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,30% | 400,00 |
| 06.05.2024 | 47,18 | 47,18 | 47,16 | 47,16 | 0,81% | 82,00 |
| 03.05.2024 | 47,24 | 47,26 | 46,76 | 46,78 | -0,51% | 146,00 |
| 02.05.2024 | 46,68 | 47,02 | 46,40 | 47,02 | 1,64% | 202,00 |
| 30.04.2024 | 45,90 | 46,26 | 45,90 | 46,26 | 2,75% | 29,00 |
| 29.04.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 0,99% | 10,00 |
| 25.04.2024 | 43,00 | 44,62 | 42,92 | 44,58 | 3,05% | 175,00 |