49,941$
2,69%
Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,82 | 50,34 | 48,82 | 49,89 | 2,59% | 448.737,00 |
| 30.05.2024 | 48,43 | 48,92 | 48,32 | 48,63 | 1,25% | 428.256,00 |
| 29.05.2024 | 48,65 | 48,71 | 48,01 | 48,03 | -1,94% | 257.763,00 |
| 28.05.2024 | 50,13 | 50,48 | 48,77 | 48,98 | -2,60% | 390.770,00 |
| 24.05.2024 | 51,24 | 51,38 | 50,24 | 50,29 | -1,60% | 272.854,00 |
| 23.05.2024 | 52,43 | 52,59 | 50,86 | 51,11 | -2,68% | 292.527,00 |
| 22.05.2024 | 53,66 | 53,77 | 52,44 | 52,52 | -1,46% | 381.002,00 |
| 21.05.2024 | 52,71 | 53,33 | 52,30 | 53,30 | 1,02% | 295.559,00 |
| 20.05.2024 | 53,27 | 53,50 | 52,38 | 52,76 | -0,99% | 251.329,00 |
| 17.05.2024 | 53,37 | 53,49 | 52,94 | 53,29 | 0,08% | 277.806,00 |
| 16.05.2024 | 52,76 | 53,32 | 52,63 | 53,25 | 0,87% | 262.317,00 |
| 15.05.2024 | 53,50 | 53,50 | 52,52 | 52,79 | -0,25% | 381.206,00 |
| 14.05.2024 | 53,21 | 53,82 | 52,66 | 52,92 | 0,57% | 352.581,00 |
| 13.05.2024 | 53,27 | 53,79 | 52,50 | 52,62 | -1,00% | 1.288.435,00 |
| 10.05.2024 | 52,78 | 53,16 | 52,16 | 53,15 | 0,89% | 195.781,00 |
| 09.05.2024 | 51,50 | 52,73 | 50,94 | 52,68 | 2,61% | 331.053,00 |
| 08.05.2024 | 51,02 | 51,48 | 50,71 | 51,34 | 0,21% | 290.662,00 |
| 07.05.2024 | 50,94 | 51,26 | 50,65 | 51,23 | 0,97% | 285.267,00 |
| 06.05.2024 | 50,85 | 50,94 | 50,30 | 50,74 | 0,34% | 231.904,00 |
| 03.05.2024 | 50,82 | 50,86 | 49,95 | 50,57 | 0,24% | 259.304,00 |
| 02.05.2024 | 50,05 | 50,49 | 49,69 | 50,45 | 1,24% | 232.363,00 |
| 01.05.2024 | 49,27 | 50,36 | 49,18 | 49,83 | 1,45% | 206.542,00 |
| 30.04.2024 | 48,04 | 49,29 | 47,82 | 49,12 | 1,45% | 559.548,00 |
| 29.04.2024 | 48,19 | 48,47 | 47,82 | 48,42 | 1,02% | 402.812,00 |
| 26.04.2024 | 48,19 | 48,37 | 47,45 | 47,93 | -0,25% | 401.414,00 |
| 25.04.2024 | 47,42 | 48,33 | 45,71 | 48,05 | 3,18% | 576.718,00 |
| 24.04.2024 | 45,78 | 46,96 | 45,59 | 46,57 | 0,74% | 1.956.457,00 |
| 23.04.2024 | 45,59 | 46,74 | 45,49 | 46,23 | 1,72% | 584.345,00 |
| 22.04.2024 | 45,77 | 45,77 | 45,20 | 45,45 | -0,74% | 396.987,00 |
| 19.04.2024 | 44,81 | 45,79 | 44,81 | 45,79 | 1,98% | 710.317,00 |
| 18.04.2024 | 44,37 | 45,19 | 44,37 | 44,90 | 1,65% | 337.498,00 |
| 17.04.2024 | 43,89 | 44,47 | 43,84 | 44,17 | 0,91% | 258.008,00 |
| 16.04.2024 | 44,04 | 44,24 | 43,50 | 43,77 | -1,40% | 304.548,00 |
| 15.04.2024 | 44,50 | 44,55 | 43,74 | 44,39 | -0,02% | 381.357,00 |
| 12.04.2024 | 44,88 | 45,34 | 44,11 | 44,40 | -1,40% | 402.520,00 |
| 11.04.2024 | 45,58 | 45,87 | 44,93 | 45,03 | -1,21% | 252.887,00 |
| 10.04.2024 | 45,91 | 46,01 | 45,00 | 45,58 | -3,47% | 438.658,00 |
| 09.04.2024 | 46,72 | 47,28 | 46,47 | 47,22 | 1,53% | 374.319,00 |
| 08.04.2024 | 45,96 | 46,80 | 45,75 | 46,51 | 1,64% | 623.875,00 |
| 05.04.2024 | 45,75 | 45,92 | 44,76 | 45,76 | -0,46% | 302.119,00 |
| 04.04.2024 | 45,99 | 46,31 | 45,62 | 45,97 | 1,55% | 421.663,00 |
| 03.04.2024 | 45,88 | 45,99 | 45,24 | 45,27 | -1,63% | 241.739,00 |
| 02.04.2024 | 46,07 | 46,58 | 45,71 | 46,02 | -1,10% | 396.000,00 |
| 01.04.2024 | 46,71 | 46,84 | 45,81 | 46,53 | 0,11% | 292.451,00 |
| 28.03.2024 | 46,81 | 47,10 | 46,43 | 46,48 | -0,41% | 255.979,00 |
| 27.03.2024 | 45,41 | 46,81 | 45,41 | 46,67 | 3,28% | 258.094,00 |
| 26.03.2024 | 45,87 | 45,87 | 45,05 | 45,19 | -1,12% | 318.372,00 |
| 25.03.2024 | 46,26 | 46,50 | 45,20 | 45,70 | -1,13% | 317.771,00 |
| 22.03.2024 | 47,15 | 47,15 | 46,02 | 46,22 | -1,28% | 265.572,00 |
| 21.03.2024 | 46,62 | 47,20 | 46,60 | 46,82 | 0,71% | 319.008,00 |
| 20.03.2024 | 45,55 | 46,76 | 45,44 | 46,49 | 1,62% | 267.107,00 |
| 19.03.2024 | 45,72 | 46,24 | 45,56 | 45,75 | 0,33% | 317.890,00 |
| 18.03.2024 | 46,19 | 46,19 | 45,29 | 45,60 | -1,55% | 349.869,00 |
| 15.03.2024 | 46,36 | 47,15 | 45,76 | 46,32 | -0,64% | 1.115.006,00 |
| 14.03.2024 | 46,67 | 46,82 | 45,66 | 46,62 | -0,89% | 476.222,00 |
| 13.03.2024 | 47,01 | 47,80 | 46,81 | 47,04 | -0,02% | 325.983,00 |
| 12.03.2024 | 47,41 | 47,68 | 46,60 | 47,05 | -1,71% | 185.691,00 |
| 11.03.2024 | 46,23 | 48,56 | 46,23 | 47,87 | 3,39% | 337.738,00 |
| 08.03.2024 | 46,50 | 46,57 | 45,98 | 46,30 | 0,13% | 359.301,00 |
| 07.03.2024 | 45,86 | 46,40 | 45,66 | 46,24 | 1,40% | 362.025,00 |
| 06.03.2024 | 45,63 | 46,05 | 45,29 | 45,60 | 0,51% | 254.274,00 |
| 05.03.2024 | 46,12 | 46,69 | 45,06 | 45,37 | -1,54% | 242.412,00 |
| 04.03.2024 | 45,40 | 46,26 | 45,40 | 46,08 | 1,21% | 333.371,00 |
| 01.03.2024 | 45,21 | 45,90 | 44,93 | 45,53 | -0,78% | 266.728,00 |
| 29.02.2024 | 46,87 | 47,45 | 45,85 | 45,89 | -0,07% | 461.660,00 |
| 28.02.2024 | 45,41 | 46,31 | 45,41 | 45,92 | -0,07% | 299.210,00 |
| 27.02.2024 | 45,64 | 46,01 | 45,44 | 45,95 | 1,12% | 293.956,00 |
| 26.02.2024 | 45,84 | 46,05 | 45,10 | 45,44 | -1,43% | 393.302,00 |
| 23.02.2024 | 46,54 | 46,62 | 46,09 | 46,10 | -1,35% | 255.753,00 |
| 22.02.2024 | 46,97 | 46,97 | 45,78 | 46,73 | -1,35% | 283.514,00 |
| 21.02.2024 | 47,64 | 47,91 | 47,22 | 47,37 | -0,52% | 194.276,00 |
| 20.02.2024 | 47,22 | 48,18 | 47,22 | 47,62 | 0,21% | 318.830,00 |
| 16.02.2024 | 47,17 | 47,53 | 46,39 | 47,52 | 0,17% | 236.238,00 |
| 15.02.2024 | 46,31 | 47,51 | 46,31 | 47,44 | 3,33% | 251.426,00 |
| 14.02.2024 | 46,28 | 46,28 | 45,62 | 45,91 | -0,02% | 204.702,00 |
| 13.02.2024 | 46,80 | 47,27 | 45,49 | 45,92 | -3,97% | 346.051,00 |
| 12.02.2024 | 47,18 | 48,11 | 47,02 | 47,82 | 1,77% | 302.611,00 |
| 09.02.2024 | 46,36 | 47,34 | 46,06 | 46,99 | 0,71% | 374.678,00 |
| 08.02.2024 | 46,05 | 46,68 | 45,70 | 46,66 | 0,93% | 265.588,00 |
| 07.02.2024 | 46,20 | 46,75 | 45,98 | 46,23 | 0,13% | 449.177,00 |
| 06.02.2024 | 44,96 | 46,17 | 44,96 | 46,17 | 2,40% | 511.964,00 |
| 05.02.2024 | 44,98 | 45,33 | 44,83 | 45,09 | -0,99% | 453.211,00 |
| 02.02.2024 | 45,32 | 45,88 | 44,96 | 45,54 | -0,85% | 362.938,00 |
| 01.02.2024 | 45,35 | 45,99 | 45,18 | 45,93 | 1,46% | 316.193,00 |
| 31.01.2024 | 46,03 | 46,58 | 45,16 | 45,27 | -1,07% | 558.892,00 |
| 30.01.2024 | 45,58 | 45,93 | 45,26 | 45,76 | -0,22% | 308.703,00 |
| 29.01.2024 | 45,33 | 46,06 | 44,84 | 45,86 | 1,06% | 203.886,00 |
| 26.01.2024 | 46,28 | 46,33 | 45,27 | 45,38 | -0,96% | 280.086,00 |
| 25.01.2024 | 46,00 | 46,43 | 45,24 | 45,82 | 1,06% | 417.989,00 |
| 24.01.2024 | 47,59 | 47,66 | 45,29 | 45,34 | -4,04% | 312.361,00 |
| 23.01.2024 | 48,19 | 48,49 | 47,10 | 47,25 | -1,07% | 274.196,00 |
| 22.01.2024 | 47,48 | 48,25 | 47,48 | 47,76 | 0,97% | 314.148,00 |
| 19.01.2024 | 47,87 | 47,87 | 46,80 | 47,30 | -0,59% | 716.472,00 |
| 18.01.2024 | 47,10 | 47,64 | 46,65 | 47,58 | 0,98% | 516.632,00 |
| 17.01.2024 | 47,43 | 47,80 | 46,81 | 47,12 | -1,65% | 337.806,00 |
| 16.01.2024 | 48,49 | 48,94 | 47,87 | 47,91 | -1,64% | 272.853,00 |
| 12.01.2024 | 48,90 | 49,01 | 48,55 | 48,71 | 0,79% | 205.191,00 |
| 11.01.2024 | 49,58 | 49,58 | 48,00 | 48,33 | -2,76% | 258.000,00 |
| 10.01.2024 | 49,26 | 49,77 | 49,14 | 49,70 | 0,95% | 232.029,00 |
| 09.01.2024 | 48,96 | 49,76 | 48,66 | 49,23 | -0,73% | 211.484,00 |