47,190€
0,47%
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 | 47,05 | 47,29 | 46,39 | 46,89 | -0,17% | - |
| 02.05.2024 | 46,06 | 47,05 | 46,06 | 46,97 | 2,06% | 21,00 |
| 30.04.2024 | 45,51 | 46,13 | 44,60 | 46,02 | 2,27% | - |
| 29.04.2024 | 44,66 | 45,34 | 44,62 | 45,00 | 0,31% | - |
| 26.04.2024 | 44,78 | 45,21 | 44,42 | 44,86 | 0,49% | - |
| 25.04.2024 | 43,53 | 45,13 | 42,71 | 44,64 | 2,74% | 150,00 |
| 24.04.2024 | 43,20 | 43,91 | 42,79 | 43,45 | 0,35% | - |
| 23.04.2024 | 42,45 | 43,68 | 42,45 | 43,30 | 1,36% | - |
| 22.04.2024 | 42,97 | 43,28 | 42,45 | 42,72 | -0,47% | - |
| 19.04.2024 | 42,19 | 42,96 | 41,88 | 42,92 | 1,68% | - |
| 18.04.2024 | 41,40 | 42,45 | 41,37 | 42,21 | 1,91% | - |
| 17.04.2024 | 41,22 | 41,75 | 41,07 | 41,42 | 0,58% | - |
| 16.04.2024 | 41,79 | 42,30 | 40,87 | 41,18 | -1,60% | - |
| 15.04.2024 | 41,71 | 42,18 | 41,14 | 41,85 | 0,24% | - |
| 12.04.2024 | 41,99 | 42,55 | 41,47 | 41,75 | -0,62% | - |
| 11.04.2024 | 42,43 | 43,26 | 41,94 | 42,01 | -1,04% | - |
| 10.04.2024 | 43,49 | 43,63 | 41,99 | 42,45 | -2,05% | - |
| 09.04.2024 | 42,84 | 43,54 | 42,75 | 43,34 | 1,03% | - |
| 08.04.2024 | 42,23 | 43,09 | 42,16 | 42,90 | 1,30% | - |
| 05.04.2024 | 42,11 | 42,67 | 41,45 | 42,35 | -0,24% | - |
| 04.04.2024 | 41,79 | 42,63 | 41,54 | 42,45 | 1,53% | - |
| 03.04.2024 | 42,74 | 43,06 | 41,76 | 41,81 | -1,90% | - |
| 02.04.2024 | 43,08 | 43,53 | 42,47 | 42,62 | -1,11% | - |
| 28.03.2024 | 43,10 | 43,70 | 42,90 | 43,10 | -0,23% | - |
| 27.03.2024 | 41,70 | 43,30 | 41,70 | 43,20 | 3,60% | - |
| 26.03.2024 | 42,10 | 42,40 | 41,50 | 41,70 | -1,42% | - |
| 25.03.2024 | 42,90 | 43,00 | 41,70 | 42,30 | -0,70% | - |
| 22.03.2024 | 42,90 | 43,50 | 42,60 | 42,60 | -1,39% | - |
| 21.03.2024 | 42,50 | 43,40 | 42,50 | 43,20 | 1,41% | - |
| 20.03.2024 | 42,10 | 42,90 | 41,90 | 42,60 | 1,19% | - |
| 19.03.2024 | 41,90 | 42,60 | 41,90 | 42,10 | 0,48% | - |
| 18.03.2024 | 42,50 | 42,80 | 41,70 | 41,90 | -1,41% | - |
| 15.03.2024 | 42,90 | 43,40 | 42,10 | 42,50 | -0,70% | - |
| 14.03.2024 | 43,30 | 43,30 | 41,90 | 42,80 | -0,23% | - |
| 13.03.2024 | 43,30 | 43,60 | 42,70 | 42,90 | -0,46% | 25,00 |
| 12.03.2024 | 43,80 | 44,00 | 42,70 | 43,10 | -1,82% | - |
| 11.03.2024 | 42,50 | 44,50 | 42,20 | 43,90 | 3,29% | - |
| 08.03.2024 | 42,30 | 42,60 | 42,10 | 42,50 | 0,47% | - |
| 07.03.2024 | 41,90 | 42,50 | 41,60 | 42,30 | 0,95% | - |
| 06.03.2024 | 41,80 | 42,10 | 41,50 | 41,90 | 0,24% | - |
| 05.03.2024 | 42,50 | 42,90 | 41,50 | 41,80 | -1,65% | - |
| 04.03.2024 | 42,10 | 42,50 | 41,70 | 42,50 | 0,95% | - |
| 01.03.2024 | 42,50 | 42,60 | 41,60 | 42,10 | -0,94% | - |
| 29.02.2024 | 42,30 | 43,60 | 42,20 | 42,50 | 0,47% | - |
| 28.02.2024 | 42,30 | 42,70 | 42,00 | 42,30 | 0,00% | - |
| 27.02.2024 | 41,90 | 42,50 | 41,70 | 42,30 | 0,95% | - |
| 26.02.2024 | 42,50 | 42,60 | 41,70 | 41,90 | -1,64% | - |
| 23.02.2024 | 43,20 | 43,30 | 42,60 | 42,60 | -1,16% | - |
| 22.02.2024 | 43,80 | 44,10 | 42,30 | 43,10 | -1,37% | - |
| 21.02.2024 | 44,10 | 44,30 | 43,60 | 43,70 | -0,91% | 10,00 |
| 20.02.2024 | 44,10 | 44,50 | 43,40 | 44,10 | 0,00% | - |
| 19.02.2024 | 44,10 | 44,30 | 44,00 | 44,10 | 0,23% | - |
| 16.02.2024 | 44,10 | 44,10 | 43,20 | 44,00 | -0,23% | - |
| 15.02.2024 | 42,80 | 44,10 | 42,70 | 44,10 | 3,04% | 12,00 |
| 14.02.2024 | 42,90 | 43,20 | 42,50 | 42,80 | -0,23% | - |
| 13.02.2024 | 44,40 | 44,50 | 42,50 | 42,90 | -3,60% | - |
| 12.02.2024 | 43,70 | 44,70 | 43,40 | 44,50 | 2,06% | - |
| 09.02.2024 | 43,90 | 43,90 | 42,80 | 43,60 | 0,69% | 8,00 |
| 08.02.2024 | 42,90 | 43,50 | 42,50 | 43,30 | 0,93% | - |
| 07.02.2024 | 42,90 | 43,30 | 42,60 | 42,90 | 0,00% | - |
| 06.02.2024 | 41,90 | 43,00 | 41,80 | 42,90 | 2,39% | - |
| 05.02.2024 | 42,20 | 42,40 | 41,70 | 41,90 | -0,71% | - |
| 02.02.2024 | 42,60 | 42,60 | 41,60 | 42,20 | -0,24% | - |
| 01.02.2024 | 41,90 | 42,30 | 41,70 | 42,30 | 0,95% | - |
| 31.01.2024 | 42,30 | 42,90 | 41,90 | 41,90 | -0,48% | - |
| 30.01.2024 | 42,30 | 42,60 | 41,70 | 42,10 | -0,47% | - |
| 29.01.2024 | 41,70 | 42,50 | 41,50 | 42,30 | 0,95% | - |
| 26.01.2024 | 42,30 | 42,60 | 41,70 | 41,90 | -0,95% | - |
| 25.01.2024 | 41,70 | 42,70 | 41,60 | 42,30 | 1,44% | - |
| 24.01.2024 | 43,50 | 43,70 | 41,70 | 41,70 | -4,14% | - |
| 23.01.2024 | 43,90 | 44,50 | 43,40 | 43,50 | -0,91% | - |
| 22.01.2024 | 43,40 | 44,30 | 43,20 | 43,90 | 0,92% | - |
| 19.01.2024 | 43,70 | 44,00 | 43,10 | 43,50 | -0,68% | - |
| 18.01.2024 | 43,30 | 43,90 | 42,90 | 43,80 | 0,92% | - |
| 17.01.2024 | 44,10 | 44,10 | 43,10 | 43,40 | -1,59% | - |
| 16.01.2024 | 44,40 | 45,00 | 44,10 | 44,10 | -0,68% | - |
| 15.01.2024 | 44,50 | 44,60 | 44,40 | 44,40 | -0,22% | - |
| 12.01.2024 | 44,10 | 44,70 | 43,90 | 44,50 | 1,14% | - |
| 11.01.2024 | 45,30 | 45,50 | 43,90 | 44,00 | -2,65% | - |
| 10.01.2024 | 45,00 | 45,30 | 44,80 | 45,20 | 0,44% | - |
| 09.01.2024 | 45,30 | 45,50 | 44,50 | 45,00 | -0,44% | - |
| 08.01.2024 | 44,90 | 45,30 | 44,50 | 45,20 | 0,44% | - |
| 05.01.2024 | 45,70 | 46,00 | 44,90 | 45,00 | -1,75% | - |
| 04.01.2024 | 46,90 | 47,70 | 45,70 | 45,80 | -2,55% | - |
| 03.01.2024 | 47,40 | 47,80 | 46,70 | 47,00 | -0,84% | - |
| 02.01.2024 | 47,30 | 47,80 | 46,70 | 47,40 | 0,21% | - |
| 29.12.2023 | 47,40 | 47,60 | 47,20 | 47,30 | -0,21% | - |
| 28.12.2023 | 46,80 | 47,50 | 46,80 | 47,40 | 0,42% | - |
| 27.12.2023 | 47,20 | 47,80 | 46,90 | 47,20 | -0,42% | - |
| 22.12.2023 | 47,40 | 48,10 | 47,10 | 47,40 | 0,00% | - |
| 21.12.2023 | 47,70 | 48,10 | 47,10 | 47,40 | -0,84% | - |
| 20.12.2023 | 48,80 | 49,20 | 47,70 | 47,80 | -2,45% | - |
| 19.12.2023 | 48,20 | 49,00 | 47,60 | 49,00 | 2,08% | - |
| 18.12.2023 | 48,40 | 48,50 | 47,80 | 48,00 | -0,83% | - |
| 15.12.2023 | 49,00 | 49,50 | 48,10 | 48,40 | -1,22% | - |
| 14.12.2023 | 49,20 | 50,15 | 48,90 | 49,00 | -1,01% | - |
| 13.12.2023 | 48,60 | 49,90 | 48,10 | 49,50 | 1,85% | 15,00 |
| 12.12.2023 | 48,80 | 48,90 | 48,00 | 48,60 | -0,41% | - |
| 11.12.2023 | 48,30 | 48,80 | 48,10 | 48,80 | 0,41% | - |
| 08.12.2023 | 48,80 | 49,60 | 48,40 | 48,60 | -0,41% | - |