46,990€
0,75%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,82 | 46,82 | 46,82 | 46,82 | 0,95% | 5,00 |
| 02.05.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 3,11% | - |
| 30.04.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,03% | - |
| 29.04.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,54% | - |
| 26.04.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 4,29% | - |
| 25.04.2024 | 43,08 | 43,08 | 42,92 | 42,92 | -0,33% | 25,00 |
| 24.04.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 1,46% | - |
| 23.04.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -0,84% | - |
| 22.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,29% | - |
| 19.04.2024 | 41,84 | 41,84 | 41,84 | 41,84 | 1,55% | - |
| 18.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,39% | - |
| 17.04.2024 | 41,04 | 41,04 | 41,04 | 41,04 | -1,25% | - |
| 16.04.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,10% | - |
| 15.04.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,91% | - |
| 12.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 11.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,54% | - |
| 10.04.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 1,60% | - |
| 09.04.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 1,48% | - |
| 08.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,66% | - |
| 05.04.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 1,68% | - |
| 04.04.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -2,03% | - |
| 03.04.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -1,58% | - |
| 02.04.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,75% | - |
| 28.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | - |
| 27.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 36,00 |
| 26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 25.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 22.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 21.03.2024 | 42,20 | 43,60 | 42,20 | 43,60 | 4,31% | 160,00 |
| 20.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 19.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 18.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 15.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 14.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 13.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 12.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | - |
| 11.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 08.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 07.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 06.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 05.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 04.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 01.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 29.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 28.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 27.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 26.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 23.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | 18,00 |
| 22.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 21.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 20.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 16.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | - |
| 15.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 14.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 13.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 12.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 09.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 08.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 07.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 06.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 05.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 02.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 01.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 31.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 30.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 26.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.01.2024 | 41,40 | 42,00 | 41,40 | 42,00 | -1,41% | - |
| 24.01.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -3,18% | - |
| 23.01.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 1,85% | - |
| 22.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 80,00 |
| 19.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 18.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 17.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 16.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 15.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 11.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 10.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 09.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 08.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 05.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 04.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 03.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 02.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 28.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 27.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 22.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 21.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 20.12.2023 | 48,60 | 48,60 | 48,40 | 48,60 | 2,53% | 80,00 |
| 19.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 18.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 15.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 14.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 13.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 12.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 11.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 08.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |