38,790€
-0,49%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 39,36 | 39,66 | 38,82 | 38,95 | -0,08% | - |
| 19.02.2026 | 38,44 | 38,98 | 38,32 | 38,98 | -0,41% | 298,00 |
| 18.02.2026 | 39,84 | 39,84 | 39,14 | 39,14 | -1,56% | 71,00 |
| 16.02.2026 | 39,76 | 39,76 | 39,76 | 39,76 | 4,96% | 1,00 |
| 11.02.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 1,39% | 35,00 |
| 10.02.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,76% | 1,00 |
| 09.02.2026 | 37,68 | 37,68 | 36,66 | 37,08 | -3,69% | 213,00 |
| 05.02.2026 | 37,68 | 38,50 | 37,62 | 38,50 | 0,42% | 21,00 |
| 04.02.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 1,32% | 25,00 |
| 02.02.2026 | 37,84 | 37,84 | 37,84 | 37,84 | 1,78% | 3,00 |
| 30.01.2026 | 37,34 | 37,60 | 36,66 | 37,18 | 2,82% | 215,00 |
| 29.01.2026 | 36,16 | 36,16 | 36,16 | 36,16 | -1,42% | 90,00 |
| 28.01.2026 | 37,26 | 37,34 | 36,68 | 36,68 | -1,50% | 11,00 |
| 27.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 0,11% | 1,00 |
| 26.01.2026 | 37,56 | 37,56 | 37,20 | 37,20 | -1,22% | 11,00 |
| 23.01.2026 | 38,38 | 38,38 | 37,66 | 37,66 | -1,77% | 58,00 |
| 22.01.2026 | 37,94 | 38,34 | 37,94 | 38,34 | 0,47% | 69,00 |
| 21.01.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -3,20% | 100,00 |
| 16.01.2026 | 39,40 | 40,18 | 39,40 | 39,42 | -0,40% | 104,00 |
| 15.01.2026 | 38,84 | 39,62 | 38,84 | 39,58 | 2,33% | 57,00 |
| 14.01.2026 | 38,68 | 38,68 | 38,68 | 38,68 | 0,94% | 9,00 |
| 13.01.2026 | 38,32 | 38,32 | 38,32 | 38,32 | 0,47% | 6,00 |
| 12.01.2026 | 37,44 | 38,14 | 36,70 | 38,14 | 2,14% | 20,00 |
| 09.01.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -1,01% | 1,00 |
| 08.01.2026 | 36,60 | 37,72 | 36,60 | 37,72 | 2,00% | 31,00 |
| 07.01.2026 | 37,42 | 37,52 | 36,98 | 36,98 | 0,27% | 77,00 |
| 06.01.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -0,75% | 1,00 |
| 05.01.2026 | 36,42 | 37,16 | 36,42 | 37,16 | 0,98% | 7,00 |
| 02.01.2026 | 37,28 | 37,42 | 36,44 | 36,80 | -1,50% | 41,00 |
| 30.12.2025 | 36,64 | 37,36 | 36,62 | 37,36 | 0,27% | 13,00 |
| 29.12.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 1,47% | 70,00 |
| 23.12.2025 | 37,10 | 37,10 | 36,72 | 36,72 | 0,22% | 18,00 |
| 22.12.2025 | 36,26 | 36,76 | 36,26 | 36,64 | -1,93% | 490,00 |
| 18.12.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 0,59% | 35,00 |
| 17.12.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,81% | 1,00 |
| 16.12.2025 | 37,56 | 37,56 | 36,84 | 36,84 | -2,38% | 9,00 |
| 15.12.2025 | 38,12 | 38,12 | 37,74 | 37,74 | 1,73% | 2,00 |
| 11.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 1,53% | 27,00 |
| 10.12.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,50% | 100,00 |
| 09.12.2025 | 37,10 | 37,82 | 35,82 | 36,36 | -3,50% | 291,00 |
| 08.12.2025 | 38,90 | 38,90 | 37,68 | 37,68 | -1,98% | 59,00 |
| 05.12.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 1,16% | 60,00 |
| 04.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,11% | 554,00 |
| 03.12.2025 | 38,36 | 38,36 | 38,04 | 38,04 | -2,56% | 175,00 |
| 01.12.2025 | 39,20 | 39,20 | 38,72 | 39,04 | -1,11% | 19,00 |
| 26.11.2025 | 39,66 | 39,66 | 39,48 | 39,48 | -1,15% | 2,00 |
| 25.11.2025 | 39,94 | 39,94 | 39,94 | 39,94 | 2,36% | 1,00 |
| 24.11.2025 | 39,96 | 40,04 | 39,02 | 39,02 | 0,98% | 5,00 |
| 19.11.2025 | 38,48 | 38,64 | 38,48 | 38,64 | -0,72% | 18,00 |
| 18.11.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -2,89% | 1,00 |
| 17.11.2025 | 39,62 | 40,08 | 39,62 | 40,08 | -1,23% | 2,00 |
| 12.11.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,55% | 8,00 |
| 11.11.2025 | 39,58 | 39,96 | 39,58 | 39,96 | 0,65% | 37,00 |
| 10.11.2025 | 39,72 | 40,20 | 39,60 | 39,70 | -0,90% | 327,00 |
| 07.11.2025 | 40,58 | 40,58 | 40,06 | 40,06 | -0,05% | 7,00 |
| 06.11.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 4,21% | 14,00 |
| 03.11.2025 | 38,86 | 38,86 | 37,56 | 38,46 | -2,39% | 57,00 |
| 30.10.2025 | 40,06 | 40,06 | 38,88 | 39,40 | -6,86% | 20,00 |
| 28.10.2025 | 42,88 | 42,88 | 41,70 | 42,30 | 0,05% | 49,00 |
| 27.10.2025 | 42,50 | 42,80 | 42,28 | 42,28 | -1,45% | 33,00 |
| 24.10.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,42% | 10,00 |
| 23.10.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,28% | 5,00 |
| 22.10.2025 | 42,18 | 43,20 | 42,18 | 43,20 | 2,71% | 28,00 |
| 21.10.2025 | 42,06 | 42,06 | 42,06 | 42,06 | 0,10% | 533,00 |
| 20.10.2025 | 42,18 | 42,18 | 42,02 | 42,02 | 0,82% | 52,00 |
| 17.10.2025 | 40,50 | 41,78 | 40,50 | 41,68 | 0,48% | 130,00 |
| 16.10.2025 | 41,64 | 41,64 | 41,36 | 41,48 | 1,07% | 113,00 |
| 15.10.2025 | 40,72 | 41,08 | 40,70 | 41,04 | 1,84% | 135,00 |
| 14.10.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,93% | 62,00 |
| 10.10.2025 | 40,68 | 40,68 | 40,68 | 40,68 | 0,69% | 253,00 |
| 09.10.2025 | 39,90 | 40,40 | 39,90 | 40,40 | 1,51% | 79,00 |
| 08.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,12% | 40,00 |
| 07.10.2025 | 39,26 | 39,36 | 39,26 | 39,36 | 2,55% | 13,00 |
| 06.10.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -0,88% | 1,00 |
| 03.10.2025 | 37,76 | 38,72 | 37,76 | 38,72 | 1,10% | 471,00 |
| 02.10.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,16% | 12,00 |
| 01.10.2025 | 39,18 | 39,30 | 38,24 | 38,24 | -2,00% | 2.352,00 |
| 30.09.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 0,10% | 11,00 |
| 26.09.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -0,86% | 14,00 |
| 25.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 1,13% | 5,00 |
| 24.09.2025 | 39,00 | 39,02 | 38,88 | 38,88 | 0,21% | 129,00 |
| 23.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 3,00 |
| 19.09.2025 | 38,98 | 38,98 | 38,90 | 38,90 | 2,37% | 18,00 |
| 17.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 100,00 |
| 16.09.2025 | 38,42 | 38,42 | 38,00 | 38,00 | -0,78% | 124,00 |
| 15.09.2025 | 38,60 | 38,60 | 38,30 | 38,30 | -3,58% | 75,00 |
| 12.09.2025 | 39,92 | 39,92 | 39,72 | 39,72 | 1,74% | 72,00 |
| 11.09.2025 | 39,50 | 39,50 | 38,72 | 39,04 | 0,72% | 38,00 |
| 10.09.2025 | 39,42 | 39,42 | 38,76 | 38,76 | -1,87% | 99,00 |
| 09.09.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,66% | 26,00 |
| 08.09.2025 | 40,60 | 40,60 | 39,24 | 39,24 | -1,80% | 26,00 |
| 03.09.2025 | 39,96 | 39,96 | 39,96 | 39,96 | 0,60% | 3,00 |
| 02.09.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 0,20% | 1,00 |
| 01.09.2025 | 40,42 | 40,42 | 39,64 | 39,64 | -1,39% | 5,00 |
| 28.08.2025 | 40,18 | 40,20 | 40,18 | 40,20 | -1,13% | 141,00 |
| 27.08.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,30% | 40,00 |
| 26.08.2025 | 40,56 | 40,56 | 40,14 | 40,14 | -1,71% | 121,00 |
| 25.08.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 1,09% | 3,00 |
| 21.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | 35,00 |
| 20.08.2025 | 40,88 | 40,88 | 40,10 | 40,10 | -0,89% | 58,00 |