44,810€
0,22%
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 | 44,88 | 45,21 | 44,37 | 44,86 | 0,34% | - |
| 25.04.2024 | 43,40 | 45,13 | 42,71 | 44,71 | 2,85% | 175,00 |
| 24.04.2024 | 43,27 | 43,91 | 42,74 | 43,47 | 0,56% | - |
| 23.04.2024 | 42,65 | 43,68 | 42,44 | 43,23 | 1,22% | 24,00 |
| 22.04.2024 | 43,05 | 43,32 | 42,45 | 42,71 | -0,58% | - |
| 19.04.2024 | 41,91 | 42,96 | 41,89 | 42,96 | 1,83% | - |
| 18.04.2024 | 41,46 | 42,45 | 41,37 | 42,19 | 1,81% | 50,00 |
| 17.04.2024 | 41,25 | 41,75 | 41,00 | 41,44 | 0,73% | 121,00 |
| 16.04.2024 | 41,75 | 42,30 | 40,89 | 41,14 | -1,67% | 97,00 |
| 15.04.2024 | 41,83 | 42,16 | 41,14 | 41,84 | 0,26% | - |
| 12.04.2024 | 42,05 | 42,55 | 41,47 | 41,73 | -0,62% | - |
| 11.04.2024 | 42,41 | 42,66 | 41,95 | 41,99 | -1,01% | - |
| 10.04.2024 | 43,52 | 43,76 | 41,87 | 42,42 | -2,17% | 30,00 |
| 09.04.2024 | 42,83 | 43,38 | 42,73 | 43,36 | 1,19% | - |
| 08.04.2024 | 42,19 | 43,09 | 42,15 | 42,85 | 1,18% | - |
| 05.04.2024 | 42,49 | 42,67 | 41,45 | 42,35 | -0,19% | 22,00 |
| 04.04.2024 | 41,81 | 42,63 | 41,54 | 42,43 | 1,56% | - |
| 03.04.2024 | 42,62 | 43,06 | 41,76 | 41,78 | -2,06% | - |
| 02.04.2024 | 43,32 | 43,54 | 42,47 | 42,66 | -1,02% | 24,00 |
| 28.03.2024 | 43,20 | 43,70 | 43,00 | 43,10 | 0,00% | 76,00 |
| 27.03.2024 | 41,80 | 43,30 | 41,60 | 43,10 | 3,36% | 36,00 |
| 26.03.2024 | 42,20 | 42,40 | 41,50 | 41,70 | -0,95% | - |
| 25.03.2024 | 42,80 | 43,00 | 41,70 | 42,10 | -1,41% | 389,00 |
| 22.03.2024 | 43,20 | 43,50 | 42,60 | 42,70 | -0,93% | 228,00 |
| 21.03.2024 | 42,70 | 43,40 | 42,60 | 43,10 | 1,41% | 350,00 |
| 20.03.2024 | 42,00 | 42,90 | 41,90 | 42,50 | 0,95% | - |
| 19.03.2024 | 42,00 | 42,60 | 41,90 | 42,10 | 0,48% | - |
| 18.03.2024 | 42,70 | 42,70 | 41,70 | 41,90 | -1,41% | - |
| 15.03.2024 | 42,80 | 43,40 | 42,10 | 42,50 | -0,70% | - |
| 14.03.2024 | 43,00 | 43,30 | 41,90 | 42,80 | -0,47% | 18,00 |
| 13.03.2024 | 43,00 | 43,70 | 42,70 | 43,00 | -0,23% | 32,00 |
| 12.03.2024 | 43,80 | 43,90 | 42,70 | 43,10 | -1,82% | 15,00 |
| 11.03.2024 | 42,20 | 44,50 | 42,20 | 43,90 | 3,29% | 125,00 |
| 08.03.2024 | 42,20 | 42,60 | 42,10 | 42,50 | 0,47% | 25,00 |
| 07.03.2024 | 41,80 | 42,50 | 41,60 | 42,30 | 0,95% | - |
| 06.03.2024 | 41,70 | 42,20 | 41,50 | 41,90 | 0,48% | 25,00 |
| 05.03.2024 | 42,40 | 42,90 | 41,50 | 41,70 | -1,88% | - |
| 04.03.2024 | 42,00 | 42,50 | 41,70 | 42,50 | 0,95% | 250,00 |
| 01.03.2024 | 42,60 | 42,60 | 41,60 | 42,10 | -0,94% | 162,00 |
| 29.02.2024 | 42,40 | 43,60 | 42,20 | 42,50 | 0,47% | - |
| 28.02.2024 | 42,40 | 42,70 | 42,00 | 42,30 | 0,00% | - |
| 27.02.2024 | 41,80 | 42,50 | 41,60 | 42,30 | 0,95% | 2,00 |
| 26.02.2024 | 42,60 | 42,60 | 41,70 | 41,90 | -1,87% | 100,00 |
| 23.02.2024 | 43,20 | 43,40 | 42,60 | 42,70 | -0,93% | 23,00 |
| 22.02.2024 | 43,80 | 44,10 | 42,30 | 43,10 | -1,82% | 50,00 |
| 21.02.2024 | 44,00 | 44,30 | 43,70 | 43,90 | -0,45% | 24,00 |
| 20.02.2024 | 44,00 | 44,50 | 43,40 | 44,10 | 0,23% | 395,00 |
| 19.02.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,23% | - |
| 16.02.2024 | 44,00 | 44,10 | 43,20 | 44,10 | 0,00% | - |
| 15.02.2024 | 42,90 | 44,10 | 42,70 | 44,10 | 3,28% | 47,00 |
| 14.02.2024 | 42,80 | 43,20 | 42,50 | 42,70 | 0,00% | - |
| 13.02.2024 | 44,30 | 44,50 | 42,50 | 42,70 | -4,04% | 187,00 |
| 12.02.2024 | 43,60 | 44,70 | 43,40 | 44,50 | 1,83% | 68,00 |
| 09.02.2024 | 43,10 | 43,90 | 42,80 | 43,70 | 1,39% | - |
| 08.02.2024 | 42,80 | 43,20 | 42,50 | 43,10 | 0,47% | 1,00 |
| 07.02.2024 | 43,00 | 43,30 | 42,60 | 42,90 | 0,00% | 26,00 |
| 06.02.2024 | 42,00 | 42,90 | 41,80 | 42,90 | 2,39% | 30,00 |
| 05.02.2024 | 42,20 | 42,40 | 41,70 | 41,90 | -0,48% | 100,00 |
| 02.02.2024 | 42,20 | 42,50 | 41,60 | 42,10 | -0,47% | 85,00 |
| 01.02.2024 | 42,00 | 42,30 | 41,70 | 42,30 | 0,95% | 32,00 |
| 31.01.2024 | 42,30 | 42,90 | 41,90 | 41,90 | -0,48% | - |
| 30.01.2024 | 42,40 | 42,50 | 41,70 | 42,10 | -0,47% | - |
| 29.01.2024 | 41,80 | 42,50 | 41,50 | 42,30 | 1,44% | 200,00 |
| 26.01.2024 | 42,20 | 42,60 | 41,70 | 41,70 | -1,42% | - |
| 25.01.2024 | 41,80 | 42,70 | 41,60 | 42,30 | 1,44% | 352,00 |
| 24.01.2024 | 43,60 | 43,60 | 41,70 | 41,70 | -4,14% | 83,00 |
| 23.01.2024 | 43,80 | 44,50 | 43,40 | 43,50 | -0,91% | 104,00 |
| 22.01.2024 | 43,30 | 44,30 | 43,20 | 43,90 | 0,92% | 200,00 |
| 19.01.2024 | 43,80 | 44,00 | 43,10 | 43,50 | -0,91% | - |
| 18.01.2024 | 43,30 | 43,90 | 42,90 | 43,90 | 0,92% | 48,00 |
| 17.01.2024 | 43,90 | 44,00 | 43,10 | 43,50 | -1,36% | - |
| 16.01.2024 | 44,40 | 45,00 | 44,10 | 44,10 | -0,68% | - |
| 15.01.2024 | 44,40 | 44,60 | 44,20 | 44,40 | -0,22% | 101,00 |
| 12.01.2024 | 44,10 | 44,70 | 43,90 | 44,50 | 1,37% | - |
| 11.01.2024 | 45,40 | 45,50 | 43,90 | 43,90 | -2,88% | 5,00 |
| 10.01.2024 | 45,00 | 45,30 | 44,80 | 45,20 | 0,22% | - |
| 09.01.2024 | 45,20 | 45,50 | 44,50 | 45,10 | 0,00% | - |
| 08.01.2024 | 44,80 | 45,10 | 44,50 | 45,10 | 0,45% | 175,00 |
| 05.01.2024 | 45,80 | 45,90 | 44,90 | 44,90 | -1,75% | 105,00 |
| 04.01.2024 | 47,00 | 47,70 | 45,70 | 45,70 | -2,56% | 116,00 |
| 03.01.2024 | 47,40 | 48,00 | 46,70 | 46,90 | -1,26% | 68,00 |
| 02.01.2024 | 47,00 | 47,80 | 46,70 | 47,50 | 0,21% | 103,00 |
| 29.12.2023 | 47,40 | 47,60 | 47,20 | 47,40 | -0,21% | 90,00 |
| 28.12.2023 | 47,00 | 47,50 | 46,80 | 47,50 | 0,85% | 32,00 |
| 27.12.2023 | 47,70 | 47,80 | 46,90 | 47,10 | -0,84% | 221,00 |
| 22.12.2023 | 47,30 | 48,10 | 47,00 | 47,50 | 0,00% | 25,00 |
| 21.12.2023 | 47,90 | 48,00 | 47,10 | 47,50 | -0,84% | 536,00 |
| 20.12.2023 | 48,80 | 49,20 | 47,70 | 47,90 | -2,04% | 340,00 |
| 19.12.2023 | 47,90 | 49,00 | 47,60 | 48,90 | 2,09% | - |
| 18.12.2023 | 48,40 | 48,50 | 47,90 | 47,90 | -1,24% | 73,00 |
| 15.12.2023 | 49,10 | 49,60 | 48,10 | 48,50 | -0,82% | 63,00 |
| 14.12.2023 | 49,60 | 49,90 | 48,90 | 48,90 | -1,41% | 158,00 |
| 13.12.2023 | 48,80 | 49,90 | 48,10 | 49,60 | 1,85% | - |
| 12.12.2023 | 48,80 | 48,90 | 48,00 | 48,70 | 0,00% | - |
| 11.12.2023 | 48,70 | 48,70 | 48,10 | 48,70 | 0,41% | 139,00 |
| 08.12.2023 | 49,00 | 49,60 | 48,40 | 48,50 | -0,82% | 72,00 |
| 07.12.2023 | 49,00 | 49,00 | 48,30 | 48,90 | -0,41% | 275,00 |
| 06.12.2023 | 48,90 | 49,60 | 48,90 | 49,10 | 0,20% | - |
| 05.12.2023 | 48,80 | 49,60 | 48,60 | 49,00 | 0,20% | 25,00 |
| 04.12.2023 | 47,40 | 49,00 | 47,40 | 48,90 | 2,95% | - |