38,700€
1,31%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 37,70 | 38,70 | 37,50 | 38,50 | 0,79% | - |
| 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 |
| 23.04.2026 | 39,20 | 40,40 | 39,20 | 40,40 | 2,02% | 54,00 |
| 22.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | 129,00 |
| 20.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 1,00 |
| 15.04.2026 | 38,60 | 38,60 | 37,60 | 37,80 | -0,53% | 171,00 |
| 14.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 1.308,00 |
| 13.04.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -5,45% | 1.391,00 |
| 10.04.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 2,02% | 160,00 |
| 07.04.2026 | 39,80 | 40,20 | 39,60 | 39,60 | -0,35% | 4,00 |
| 01.04.2026 | 39,74 | 39,74 | 39,74 | 39,74 | 1,53% | 2,00 |
| 27.03.2026 | 39,14 | 39,14 | 39,14 | 39,14 | 0,36% | 40,00 |
| 26.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,46% | 220,00 |
| 23.03.2026 | 37,42 | 38,44 | 37,42 | 38,44 | 1,53% | 135,00 |
| 19.03.2026 | 37,92 | 37,94 | 37,34 | 37,86 | -3,37% | 15,00 |
| 16.03.2026 | 39,50 | 40,02 | 39,18 | 39,18 | 0,10% | 10,00 |
| 13.03.2026 | 39,26 | 39,26 | 39,14 | 39,14 | 0,31% | 10,00 |
| 12.03.2026 | 38,16 | 39,22 | 38,16 | 39,02 | 3,39% | 5,00 |
| 11.03.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -3,18% | 50,00 |
| 10.03.2026 | 39,12 | 39,12 | 38,98 | 38,98 | -0,61% | 10,00 |
| 09.03.2026 | 39,30 | 39,30 | 39,22 | 39,22 | -0,81% | 2,00 |
| 06.03.2026 | 39,54 | 39,54 | 39,54 | 39,54 | -1,30% | 60,00 |
| 05.03.2026 | 40,72 | 40,72 | 39,94 | 40,06 | -0,10% | 6,00 |
| 04.03.2026 | 40,08 | 40,10 | 40,08 | 40,10 | -0,35% | 150,00 |
| 03.03.2026 | 38,06 | 40,24 | 38,06 | 40,24 | 5,84% | 22,00 |
| 02.03.2026 | 38,28 | 38,38 | 38,02 | 38,02 | -1,35% | 5,00 |
| 27.02.2026 | 38,54 | 38,54 | 38,54 | 38,54 | -0,31% | 34,00 |
| 26.02.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -2,52% | 25,00 |
| 25.02.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 0,92% | 2,00 |
| 24.02.2026 | 39,80 | 39,80 | 39,30 | 39,30 | -0,71% | 4,00 |
| 23.02.2026 | 39,58 | 39,58 | 39,58 | 39,58 | 1,54% | 3,00 |
| 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 |