40,700€
-0,25%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 41,10 | 41,20 | 40,80 | 40,90 | 0,25% | - |
| 05.10.2026 | 40,80 | 41,40 | 40,60 | 40,80 | -0,49% | 101,00 |
| 02.10.2026 | 39,80 | 41,00 | 39,80 | 41,00 | 2,50% | 11,00 |
| 01.10.2026 | 41,00 | 41,00 | 40,00 | 40,00 | -2,44% | 16,00 |
| 30.09.2026 | 40,80 | 41,00 | 40,60 | 41,00 | 1,49% | 101,00 |
| 29.09.2026 | 39,80 | 40,40 | 39,80 | 40,40 | 1,51% | 29,00 |
| 28.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 30,00 |
| 25.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,74% | 55,00 |
| 24.09.2026 | 40,30 | 41,10 | 40,20 | 40,70 | -0,73% | - |
| 23.09.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -1,20% | 64,00 |
| 22.09.2026 | 41,40 | 41,50 | 41,10 | 41,50 | 0,00% | - |
| 21.09.2026 | 41,50 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 18.09.2026 | 41,90 | 42,00 | 41,10 | 41,30 | -0,48% | - |
| 17.09.2026 | 42,10 | 42,30 | 41,50 | 41,50 | -0,24% | - |
| 16.09.2026 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | 3,00 |
| 15.09.2026 | 42,00 | 42,00 | 41,20 | 41,20 | -0,72% | 73,00 |
| 14.09.2026 | 41,70 | 42,20 | 41,50 | 41,50 | -0,24% | - |
| 11.09.2026 | 42,60 | 42,60 | 41,60 | 41,60 | -1,19% | 80,00 |
| 10.09.2026 | 42,70 | 42,80 | 42,10 | 42,10 | -1,64% | - |
| 09.09.2026 | 43,00 | 43,00 | 42,60 | 42,80 | -0,47% | 548,00 |
| 08.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 32,00 |
| 07.09.2026 | 43,20 | 43,80 | 43,20 | 43,80 | 1,86% | 41,00 |
| 03.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 6,00 |
| 02.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 15,00 |
| 01.09.2026 | 43,40 | 43,40 | 43,00 | 43,00 | -1,83% | 19,00 |
| 31.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | 4,00 |
| 28.08.2026 | 42,80 | 43,40 | 42,80 | 43,40 | 1,40% | 21,00 |
| 27.08.2026 | 42,60 | 42,80 | 42,60 | 42,80 | -0,93% | 349,00 |
| 26.08.2026 | 43,00 | 43,80 | 43,00 | 43,20 | -0,46% | 112,00 |
| 25.08.2026 | 44,00 | 44,00 | 43,40 | 43,40 | 0,00% | 2,00 |
| 24.08.2026 | 42,80 | 43,60 | 42,60 | 43,40 | 0,93% | 288,00 |
| 20.08.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | 14,00 |
| 19.08.2026 | 43,40 | 43,40 | 42,80 | 42,80 | -0,93% | 129,00 |
| 18.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 8,00 |
| 17.08.2026 | 43,80 | 43,80 | 42,40 | 42,40 | -3,20% | 19,00 |
| 13.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 23,00 |
| 10.08.2026 | 44,00 | 44,00 | 43,00 | 43,00 | -1,38% | 2,00 |
| 07.08.2026 | 42,00 | 43,60 | 42,00 | 43,60 | 1,87% | 152,00 |
| 06.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 50,00 |
| 04.08.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 0,46% | 26,00 |
| 03.08.2026 | 44,00 | 44,40 | 43,20 | 43,20 | -2,26% | 455,00 |
| 31.07.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -2,21% | 5,00 |
| 30.07.2026 | 45,00 | 45,20 | 44,60 | 45,20 | -1,74% | 45,00 |
| 28.07.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 2,68% | 86,00 |
| 27.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 12,00 |
| 24.07.2026 | 44,60 | 45,20 | 44,60 | 44,80 | 0,00% | 25,00 |
| 23.07.2026 | 44,80 | 45,20 | 44,20 | 44,80 | 0,00% | 63,00 |
| 22.07.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 1,36% | 84,00 |
| 21.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | 30,00 |
| 20.07.2026 | 45,80 | 45,80 | 45,20 | 45,20 | 0,44% | 64,00 |
| 17.07.2026 | 44,20 | 45,00 | 44,20 | 45,00 | 2,27% | 21,00 |
| 16.07.2026 | 43,60 | 44,20 | 43,60 | 44,00 | 0,00% | 51,00 |
| 15.07.2026 | 44,00 | 44,20 | 44,00 | 44,00 | 0,00% | 345,00 |
| 14.07.2026 | 44,20 | 44,20 | 43,80 | 44,00 | 0,92% | 185,00 |
| 13.07.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 1,40% | 2,00 |
| 10.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 120,00 |
| 09.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 1,00 |
| 08.07.2026 | 43,00 | 43,80 | 43,00 | 43,40 | -2,25% | 82,00 |
| 07.07.2026 | 43,60 | 44,60 | 43,60 | 44,40 | 2,30% | 18,00 |
| 06.07.2026 | 43,80 | 44,20 | 43,20 | 43,40 | -2,25% | 457,00 |
| 03.07.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 1,37% | 35,00 |
| 02.07.2026 | 42,60 | 44,00 | 42,60 | 43,80 | 0,92% | 251,00 |
| 01.07.2026 | 42,80 | 43,40 | 42,20 | 43,40 | 1,88% | 40,00 |
| 30.06.2026 | 42,60 | 43,40 | 42,60 | 42,60 | -0,47% | 152,00 |
| 29.06.2026 | 43,60 | 43,60 | 42,40 | 42,80 | 1,42% | 433,00 |
| 26.06.2026 | 41,40 | 42,20 | 41,40 | 42,20 | 0,96% | 33,00 |
| 25.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 20,00 |
| 24.06.2026 | 41,00 | 41,60 | 40,40 | 41,60 | 1,96% | 154,00 |
| 23.06.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 3,03% | 126,00 |
| 22.06.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 35,00 |
| 16.06.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | 8,00 |
| 15.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 3,00 |
| 11.06.2026 | 39,80 | 39,80 | 39,00 | 39,00 | -4,41% | 163,00 |
| 10.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | 127,00 |
| 08.06.2026 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 203,00 |
| 05.06.2026 | 38,60 | 39,80 | 38,60 | 39,80 | 2,05% | 28,00 |
| 03.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 1,00 |
| 02.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 10,00 |
| 01.06.2026 | 38,00 | 39,00 | 38,00 | 38,00 | -0,52% | 227,00 |
| 28.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 7,00 |
| 27.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 705,00 |
| 26.05.2026 | 38,20 | 38,20 | 37,80 | 37,80 | -1,56% | 2,00 |
| 25.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | 3,00 |
| 22.05.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 0,53% | 29,00 |
| 21.05.2026 | 37,60 | 37,60 | 37,00 | 37,40 | 0,00% | 22,00 |
| 20.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 80,00 |
| 19.05.2026 | 36,60 | 37,00 | 36,60 | 36,60 | 0,00% | 32,00 |
| 18.05.2026 | 36,00 | 36,60 | 36,00 | 36,60 | -3,17% | 159,00 |
| 15.05.2026 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | 4,00 |
| 14.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 20,00 |
| 13.05.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | 42,00 |
| 12.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 233,00 |
| 11.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 25,00 |
| 08.05.2026 | 37,40 | 37,40 | 37,20 | 37,20 | 2,20% | 41,00 |
| 07.05.2026 | 37,00 | 37,00 | 36,40 | 36,40 | 0,00% | 3,00 |
| 06.05.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,09% | 245,00 |
| 05.05.2026 | 36,60 | 37,20 | 36,60 | 36,80 | -1,08% | 49,00 |
| 04.05.2026 | 36,40 | 37,20 | 35,80 | 37,20 | 2,76% | 170,00 |
| 30.04.2026 | 39,00 | 39,00 | 36,20 | 36,20 | -9,05% | 121,00 |
| 27.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 25,00 |