42,200€
-1,40%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,64% | - |
| 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 |
| 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 |