38,000€
0,26%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 38,10 | 38,20 | 37,90 | 37,90 | 0,00% | - |
| 16.04.2026 | 37,90 | 38,10 | 37,70 | 37,90 | 0,26% | - |
| 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 | 1,76% | 160,00 |
| 09.04.2026 | 39,20 | 39,80 | 38,90 | 39,70 | 2,06% | - |
| 08.04.2026 | 40,10 | 40,10 | 38,40 | 38,90 | -1,77% | - |
| 07.04.2026 | 39,80 | 40,20 | 39,60 | 39,60 | -0,78% | 4,00 |
| 02.04.2026 | 39,02 | 40,03 | 38,96 | 39,91 | 0,43% | - |
| 01.04.2026 | 39,74 | 39,74 | 39,74 | 39,74 | 0,56% | 2,00 |
| 31.03.2026 | 40,47 | 40,61 | 39,22 | 39,52 | -0,33% | - |
| 30.03.2026 | 39,24 | 39,83 | 38,94 | 39,65 | 1,30% | - |
| 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 | 1,43% | 220,00 |
| 25.03.2026 | 38,32 | 38,56 | 37,66 | 38,45 | -1,46% | - |
| 24.03.2026 | 38,40 | 39,03 | 38,08 | 39,02 | 1,51% | - |
| 23.03.2026 | 37,42 | 38,44 | 37,42 | 38,44 | 0,92% | 135,00 |
| 20.03.2026 | 38,30 | 38,34 | 38,09 | 38,09 | 0,61% | - |
| 19.03.2026 | 37,92 | 37,94 | 37,34 | 37,86 | -0,24% | 15,00 |
| 18.03.2026 | 38,25 | 38,52 | 37,76 | 37,95 | -0,94% | - |
| 17.03.2026 | 39,03 | 39,30 | 38,31 | 38,31 | -2,22% | - |
| 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 |
| 17.11.2025 | 39,62 | 40,08 | 39,62 | 40,08 | -1,23% | 2,00 |
| 12.11.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,55% | 8,00 |
| 11.11.2025 | 39,58 | 39,96 | 39,58 | 39,96 | 0,65% | 37,00 |
| 10.11.2025 | 39,72 | 40,20 | 39,60 | 39,70 | -0,90% | 327,00 |
| 07.11.2025 | 40,58 | 40,58 | 40,06 | 40,06 | -0,05% | 7,00 |
| 06.11.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 4,21% | 14,00 |
| 03.11.2025 | 38,86 | 38,86 | 37,56 | 38,46 | -2,39% | 57,00 |
| 30.10.2025 | 40,06 | 40,06 | 38,88 | 39,40 | -6,86% | 20,00 |
| 28.10.2025 | 42,88 | 42,88 | 41,70 | 42,30 | 0,05% | 49,00 |
| 27.10.2025 | 42,50 | 42,80 | 42,28 | 42,28 | -1,45% | 33,00 |
| 24.10.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,42% | 10,00 |
| 23.10.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -0,28% | 5,00 |
| 22.10.2025 | 42,18 | 43,20 | 42,18 | 43,20 | 2,71% | 28,00 |