44,660€
0,68%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 44,75 | 45,24 | 44,40 | 44,80 | 0,99% | - |
| 25.04.2024 | 43,49 | 45,12 | 42,70 | 44,36 | 1,95% | - |
| 24.04.2024 | 43,22 | 43,91 | 42,74 | 43,51 | 0,72% | - |
| 23.04.2024 | 42,68 | 43,68 | 42,45 | 43,20 | 1,17% | - |
| 22.04.2024 | 43,09 | 43,25 | 42,46 | 42,70 | -0,58% | - |
| 19.04.2024 | 41,98 | 42,95 | 41,91 | 42,95 | 1,83% | - |
| 18.04.2024 | 41,50 | 42,45 | 41,36 | 42,18 | 1,83% | - |
| 17.04.2024 | 41,25 | 41,76 | 41,07 | 41,42 | 0,56% | - |
| 16.04.2024 | 41,78 | 41,82 | 40,92 | 41,19 | -1,39% | - |
| 15.04.2024 | 41,89 | 42,16 | 41,15 | 41,77 | 0,14% | - |
| 12.04.2024 | 42,02 | 42,55 | 41,46 | 41,71 | -0,67% | 700,00 |
| 11.04.2024 | 42,43 | 42,67 | 41,95 | 41,99 | -1,04% | - |
| 10.04.2024 | 43,55 | 43,70 | 41,83 | 42,43 | -2,41% | - |
| 09.04.2024 | 42,83 | 43,48 | 42,76 | 43,48 | 1,49% | - |
| 08.04.2024 | 42,21 | 43,09 | 42,14 | 42,84 | 1,40% | - |
| 05.04.2024 | 42,55 | 42,90 | 41,45 | 42,25 | -0,49% | - |
| 04.04.2024 | 41,82 | 42,62 | 41,54 | 42,46 | 1,60% | - |
| 03.04.2024 | 42,67 | 43,06 | 41,76 | 41,79 | -2,06% | - |
| 02.04.2024 | 43,16 | 43,55 | 42,47 | 42,67 | -0,77% | 2,00 |
| 28.03.2024 | 43,10 | 43,60 | 42,30 | 43,00 | -0,23% | - |
| 27.03.2024 | 41,20 | 44,30 | 41,20 | 43,10 | 1,65% | - |
| 26.03.2024 | 42,30 | 43,80 | 41,60 | 42,40 | 0,71% | - |
| 25.03.2024 | 42,00 | 43,80 | 41,80 | 42,10 | -1,41% | - |
| 22.03.2024 | 42,60 | 44,30 | 42,20 | 42,70 | -0,70% | - |
| 21.03.2024 | 42,00 | 43,40 | 41,90 | 43,00 | 1,18% | - |
| 20.03.2024 | 41,40 | 43,80 | 40,30 | 42,50 | 1,43% | - |
| 19.03.2024 | 41,90 | 43,50 | 41,70 | 41,90 | 0,00% | - |
| 18.03.2024 | 42,70 | 43,40 | 41,20 | 41,90 | -3,01% | - |
| 15.03.2024 | 42,80 | 43,40 | 42,00 | 43,20 | 0,70% | - |
| 14.03.2024 | 43,10 | 43,90 | 42,00 | 42,90 | 0,00% | - |
| 13.03.2024 | 43,10 | 43,90 | 42,00 | 42,90 | -0,46% | - |
| 12.03.2024 | 43,20 | 44,00 | 42,20 | 43,10 | -1,82% | - |
| 11.03.2024 | 41,60 | 44,60 | 41,60 | 43,90 | 3,54% | - |
| 08.03.2024 | 42,30 | 42,60 | 42,00 | 42,40 | 0,47% | - |
| 07.03.2024 | 41,70 | 42,40 | 41,70 | 42,20 | 0,96% | - |
| 06.03.2024 | 41,20 | 42,20 | 41,20 | 41,80 | 0,00% | - |
| 05.03.2024 | 41,80 | 43,00 | 41,60 | 41,80 | -1,42% | - |
| 04.03.2024 | 42,00 | 42,60 | 41,80 | 42,40 | 0,95% | - |
| 01.03.2024 | 42,50 | 42,50 | 41,60 | 42,00 | -0,94% | - |
| 29.02.2024 | 41,80 | 43,60 | 41,80 | 42,40 | 0,00% | - |
| 28.02.2024 | 42,50 | 42,80 | 41,90 | 42,40 | 0,00% | - |
| 27.02.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | - |
| 26.02.2024 | 42,50 | 42,60 | 41,60 | 41,80 | -1,88% | - |
| 23.02.2024 | 43,10 | 43,20 | 42,50 | 42,60 | -1,39% | - |
| 22.02.2024 | 43,20 | 43,90 | 42,30 | 43,20 | -1,37% | - |
| 21.02.2024 | 43,40 | 44,30 | 43,40 | 43,80 | -0,45% | - |
| 20.02.2024 | 43,90 | 44,50 | 43,20 | 44,00 | 0,23% | 170,00 |
| 19.02.2024 | 44,00 | 44,10 | 43,90 | 43,90 | -0,45% | - |
| 16.02.2024 | 43,40 | 44,10 | 43,20 | 44,10 | 0,23% | - |
| 15.02.2024 | 42,20 | 44,10 | 42,20 | 44,00 | 2,80% | - |
| 14.02.2024 | 42,90 | 43,30 | 42,50 | 42,80 | -0,23% | - |
| 13.02.2024 | 43,80 | 44,50 | 42,50 | 42,90 | -3,38% | - |
| 12.02.2024 | 42,80 | 44,60 | 42,80 | 44,40 | 1,83% | - |
| 09.02.2024 | 43,30 | 43,90 | 42,80 | 43,60 | 0,69% | - |
| 08.02.2024 | 42,80 | 43,30 | 42,40 | 43,30 | 0,93% | - |
| 07.02.2024 | 42,20 | 43,40 | 42,20 | 42,90 | 0,00% | - |
| 06.02.2024 | 42,00 | 42,90 | 41,70 | 42,90 | 2,14% | - |
| 05.02.2024 | 41,40 | 42,20 | 41,40 | 42,00 | -0,47% | - |
| 02.02.2024 | 42,20 | 42,50 | 41,60 | 42,20 | 0,00% | - |
| 01.02.2024 | 41,40 | 42,30 | 41,40 | 42,20 | 0,72% | - |
| 31.01.2024 | 42,30 | 42,90 | 41,60 | 41,90 | -0,71% | - |
| 30.01.2024 | 42,40 | 42,40 | 41,80 | 42,20 | -0,47% | - |
| 29.01.2024 | 41,90 | 42,50 | 41,50 | 42,40 | 1,92% | - |
| 26.01.2024 | 41,60 | 42,70 | 41,60 | 41,60 | -1,42% | - |
| 25.01.2024 | 41,00 | 42,80 | 41,00 | 42,20 | 1,44% | - |
| 24.01.2024 | 43,60 | 43,90 | 41,60 | 41,60 | -4,59% | 10,00 |
| 23.01.2024 | 43,90 | 44,50 | 43,40 | 43,60 | -0,68% | - |
| 22.01.2024 | 42,80 | 44,30 | 42,80 | 43,90 | 1,15% | - |
| 19.01.2024 | 43,00 | 44,40 | 43,00 | 43,40 | -0,91% | - |
| 18.01.2024 | 43,30 | 43,80 | 42,90 | 43,80 | 1,15% | 80,00 |
| 17.01.2024 | 43,80 | 44,10 | 43,10 | 43,30 | -1,59% | - |
| 16.01.2024 | 44,40 | 45,00 | 44,00 | 44,00 | -1,12% | - |
| 15.01.2024 | 44,50 | 44,50 | 44,30 | 44,50 | 0,00% | - |
| 12.01.2024 | 43,40 | 44,70 | 43,40 | 44,50 | 1,14% | - |
| 11.01.2024 | 45,50 | 45,70 | 43,80 | 44,00 | -2,87% | 30,00 |
| 10.01.2024 | 44,90 | 45,40 | 44,60 | 45,30 | 0,67% | - |
| 09.01.2024 | 45,10 | 45,50 | 44,50 | 45,00 | -0,44% | - |
| 08.01.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 0,44% | - |
| 05.01.2024 | 45,00 | 45,90 | 44,90 | 45,00 | -1,53% | - |
| 04.01.2024 | 47,00 | 47,30 | 45,70 | 45,70 | -2,56% | - |
| 03.01.2024 | 47,30 | 48,00 | 46,60 | 46,90 | -1,05% | - |
| 02.01.2024 | 47,20 | 47,90 | 46,80 | 47,40 | -0,21% | - |
| 29.12.2023 | 46,80 | 47,60 | 46,80 | 47,50 | 0,00% | - |
| 28.12.2023 | 47,20 | 47,50 | 46,80 | 47,50 | 0,85% | - |
| 27.12.2023 | 47,70 | 47,70 | 46,90 | 47,10 | -0,84% | - |
| 22.12.2023 | 46,60 | 48,10 | 46,60 | 47,50 | 0,21% | - |
| 21.12.2023 | 47,40 | 48,20 | 47,10 | 47,40 | -0,84% | - |
| 20.12.2023 | 48,90 | 49,30 | 47,70 | 47,80 | -2,05% | - |
| 19.12.2023 | 47,90 | 49,00 | 47,80 | 48,80 | 2,52% | - |
| 18.12.2023 | 48,20 | 48,50 | 47,60 | 47,60 | -1,45% | 6,00 |
| 15.12.2023 | 48,20 | 49,70 | 48,10 | 48,30 | -1,43% | - |
| 14.12.2023 | 48,80 | 50,20 | 48,80 | 49,00 | -1,01% | - |
| 13.12.2023 | 48,00 | 49,95 | 48,00 | 49,50 | 1,64% | - |
| 12.12.2023 | 48,00 | 48,90 | 48,00 | 48,70 | -0,20% | - |
| 11.12.2023 | 47,80 | 48,85 | 47,80 | 48,80 | 0,41% | - |
| 08.12.2023 | 48,20 | 49,85 | 48,20 | 48,60 | 0,83% | - |
| 07.12.2023 | 49,00 | 49,00 | 48,20 | 48,20 | -1,63% | - |
| 06.12.2023 | 49,20 | 49,75 | 49,00 | 49,00 | 0,20% | - |
| 05.12.2023 | 48,00 | 49,85 | 48,00 | 48,90 | 0,00% | 20,00 |
| 04.12.2023 | 47,50 | 49,00 | 47,40 | 48,90 | 2,95% | - |