40,280€
-0,96%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,01 | 40,09 | 39,99 | 40,05 | -1,52% | - |
| 13.10.2025 | 40,70 | 40,99 | 40,44 | 40,67 | -0,02% | - |
| 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 | 1,32% | 11,00 |
| 29.09.2025 | 38,99 | 39,07 | 38,49 | 38,51 | -1,21% | - |
| 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 | 0,39% | 3,00 |
| 22.09.2025 | 38,70 | 38,92 | 38,51 | 38,65 | -0,64% | - |
| 19.09.2025 | 38,98 | 38,98 | 38,90 | 38,90 | 1,43% | 18,00 |
| 18.09.2025 | 38,35 | 38,59 | 38,19 | 38,35 | 0,92% | - |
| 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 |
| 19.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 1,05% | 70,00 |
| 18.08.2025 | 39,26 | 40,04 | 39,26 | 40,04 | -0,84% | 3,00 |
| 15.08.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,55% | 1,00 |
| 13.08.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -0,45% | 139,00 |
| 11.08.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -0,05% | 26,00 |
| 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 |