43,710€
1,65%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2024 | 46,64 | 46,76 | 46,00 | 46,26 | -1,03% | 22,00 |
| 13.12.2024 | 46,80 | 46,80 | 45,90 | 46,74 | 0,99% | 87,00 |
| 12.12.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,81% | 50,00 |
| 11.12.2024 | 46,66 | 46,66 | 46,66 | 46,66 | 2,91% | 35,00 |
| 10.12.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,61% | 1,00 |
| 09.12.2024 | 46,54 | 46,62 | 45,62 | 45,62 | -1,89% | 350,00 |
| 06.12.2024 | 45,82 | 46,50 | 45,82 | 46,50 | 0,48% | 34,00 |
| 05.12.2024 | 46,52 | 46,52 | 45,54 | 46,28 | 0,56% | 79,00 |
| 04.12.2024 | 46,02 | 46,02 | 46,02 | 46,02 | -3,16% | 22,00 |
| 03.12.2024 | 47,68 | 47,68 | 47,52 | 47,52 | -2,30% | 87,00 |
| 02.12.2024 | 49,12 | 49,12 | 48,64 | 48,64 | 0,83% | 6,00 |
| 29.11.2024 | 49,04 | 49,04 | 48,24 | 48,24 | -1,67% | 78,00 |
| 28.11.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,04% | 2,00 |
| 26.11.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -0,89% | 1,00 |
| 25.11.2024 | 50,15 | 50,15 | 49,44 | 49,52 | 0,65% | 20,00 |
| 22.11.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 0,45% | 90,00 |
| 21.11.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 1,37% | 9,00 |
| 19.11.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -1,02% | 40,00 |
| 18.11.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 1,33% | 6,00 |
| 15.11.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -0,25% | 8,00 |
| 13.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,58% | 7,00 |
| 12.11.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -1,56% | 2,00 |
| 11.11.2024 | 49,16 | 49,16 | 48,78 | 48,78 | 2,35% | 90,00 |
| 07.11.2024 | 49,16 | 49,66 | 47,66 | 47,66 | -1,97% | 486,00 |
| 06.11.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 6,81% | 33,00 |
| 04.11.2024 | 46,48 | 46,48 | 45,18 | 45,52 | -3,19% | 1.681,00 |
| 01.11.2024 | 48,34 | 48,34 | 47,02 | 47,02 | -1,76% | 6,00 |
| 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 | -1,07% | 19,00 |
| 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 | -1,78% | 17,00 |
| 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 | 2,14% | 193,00 |
| 15.10.2024 | 49,36 | 49,36 | 49,00 | 49,00 | 3,20% | 3,00 |
| 10.10.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 1,15% | 13,00 |
| 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 | -1,64% | 34,00 |
| 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 | 0,75% | 40,00 |
| 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 | -1,22% | 54,00 |
| 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 | -0,65% | 210,00 |
| 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 |