40,200€
0,30%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 0,70% | 23,00 |
| 07.08.2025 | 40,02 | 40,20 | 40,02 | 40,08 | -0,89% | 103,00 |
| 05.08.2025 | 40,40 | 40,44 | 40,40 | 40,44 | 0,90% | 97,00 |
| 04.08.2025 | 40,00 | 40,08 | 40,00 | 40,08 | -0,55% | 21,00 |
| 01.08.2025 | 39,96 | 40,30 | 39,02 | 40,30 | 2,03% | 328,00 |
| 30.07.2025 | 39,42 | 39,50 | 39,42 | 39,50 | 3,24% | 303,00 |
| 28.07.2025 | 38,74 | 38,74 | 38,26 | 38,26 | -0,73% | 5,00 |
| 24.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,78% | 1,00 |
| 23.07.2025 | 39,46 | 39,46 | 38,24 | 38,24 | -1,95% | 449,00 |
| 22.07.2025 | 39,10 | 39,10 | 39,00 | 39,00 | 0,05% | 35,00 |
| 21.07.2025 | 39,20 | 39,20 | 38,98 | 38,98 | -1,22% | 85,00 |
| 18.07.2025 | 39,52 | 39,52 | 39,46 | 39,46 | -0,10% | 56,00 |
| 17.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,15% | 25,00 |
| 16.07.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -0,05% | 25,00 |
| 15.07.2025 | 40,36 | 40,36 | 39,46 | 39,46 | -0,90% | 157,00 |
| 14.07.2025 | 39,56 | 39,82 | 38,72 | 39,82 | 2,15% | 66,00 |
| 11.07.2025 | 39,40 | 39,40 | 38,98 | 38,98 | -2,55% | 138,00 |
| 10.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,72% | 161,00 |
| 09.07.2025 | 39,14 | 39,32 | 38,94 | 38,94 | -0,36% | 25,00 |
| 08.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,41% | 1,00 |
| 07.07.2025 | 39,10 | 39,46 | 38,70 | 38,92 | -0,05% | 68,00 |
| 04.07.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 0,36% | 1,00 |
| 03.07.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -0,97% | 115,00 |
| 02.07.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 1,08% | 1,00 |
| 01.07.2025 | 38,94 | 38,94 | 38,74 | 38,76 | 0,31% | 11,00 |
| 26.06.2025 | 39,44 | 39,50 | 38,64 | 38,64 | -5,76% | 75,00 |
| 24.06.2025 | 41,02 | 41,02 | 41,00 | 41,00 | 0,24% | 147,00 |
| 23.06.2025 | 40,78 | 41,00 | 40,78 | 40,90 | 2,71% | 428,00 |
| 20.06.2025 | 40,30 | 40,30 | 39,82 | 39,82 | -1,48% | 13,00 |
| 19.06.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 1,76% | 12,00 |
| 18.06.2025 | 39,56 | 39,72 | 39,56 | 39,72 | 1,33% | 87,00 |
| 17.06.2025 | 39,14 | 39,92 | 39,14 | 39,20 | -1,41% | 101,00 |
| 16.06.2025 | 40,64 | 40,64 | 39,48 | 39,76 | -2,21% | 10,00 |
| 13.06.2025 | 40,40 | 40,66 | 40,40 | 40,66 | -1,79% | 4,00 |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 3,40% | 3,00 |
| 09.06.2025 | 40,34 | 40,34 | 40,04 | 40,04 | 0,20% | 2,00 |
| 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 |