Echtzeit-Aktienkurs California Water Service
Bid:
Ask:
Aktienkurse zur California Water Service Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,53 | 56,69 | 54,73 | 54,88 | -0,54% | - |
| 25.02.2021 | 56,50 | 57,23 | 54,85 | 55,18 | -1,38% | - |
| 24.02.2021 | 56,83 | 57,29 | 55,70 | 55,95 | -2,46% | - |
| 23.02.2021 | 57,57 | 58,05 | 0,00 | 57,36 | 0,07% | - |
| 22.02.2021 | 57,79 | 57,93 | 56,42 | 57,32 | -2,20% | - |
| 19.02.2021 | 59,10 | 59,23 | 58,30 | 58,61 | 0,08% | - |
| 18.02.2021 | 59,09 | 59,26 | 58,09 | 58,57 | 0,20% | - |
| 17.02.2021 | 57,87 | 58,58 | 56,83 | 58,45 | 0,47% | - |
| 16.02.2021 | 58,67 | 58,72 | 57,82 | 58,18 | -1,42% | - |
| 12.02.2021 | 59,69 | 59,98 | 58,46 | 59,01 | -1,90% | - |
| 11.02.2021 | 60,32 | 60,48 | 0,00 | 60,15 | 0,53% | - |
| 10.02.2021 | 59,67 | 60,47 | 59,05 | 59,84 | 0,55% | - |
| 09.02.2021 | 57,90 | 59,54 | 57,86 | 59,51 | 2,75% | - |
| 08.02.2021 | 58,05 | 58,21 | 56,96 | 57,92 | 0,63% | - |
| 05.02.2021 | 56,37 | 57,58 | 56,37 | 57,56 | 2,19% | - |
| 04.02.2021 | 56,33 | 56,33 | 56,31 | 56,32 | 0,81% | - |
| 03.02.2021 | 55,89 | 56,01 | 54,94 | 55,87 | -0,63% | - |
| 02.02.2021 | 55,88 | 56,60 | 55,53 | 56,22 | 2,05% | - |
| 01.02.2021 | 54,98 | 55,11 | 54,97 | 55,09 | 0,82% | - |
| 29.01.2021 | 55,13 | 55,56 | 53,68 | 54,64 | 0,48% | - |
| 28.01.2021 | 54,32 | 54,47 | 54,32 | 54,38 | -0,18% | - |
| 27.01.2021 | 54,96 | 55,28 | 53,78 | 54,48 | -2,05% | - |
| 26.01.2021 | 55,38 | 56,30 | 54,85 | 55,62 | 0,39% | - |
| 25.01.2021 | 55,66 | 56,18 | 55,03 | 55,41 | 1,88% | - |
| 22.01.2021 | 53,30 | 54,44 | 53,12 | 54,38 | 0,77% | - |
| 21.01.2021 | 54,09 | 54,30 | 53,12 | 53,97 | -1,79% | - |
| 20.01.2021 | 54,83 | 55,87 | 54,26 | 54,95 | 1,22% | - |
| 19.01.2021 | 54,51 | 55,05 | 54,15 | 54,29 | -0,62% | - |
| 15.01.2021 | 54,28 | 54,86 | 54,18 | 54,63 | -0,13% | - |
| 14.01.2021 | 55,55 | 55,73 | 54,67 | 54,70 | -1,26% | - |
| 13.01.2021 | 55,66 | 56,46 | 55,15 | 55,40 | -0,73% | - |
| 12.01.2021 | 55,84 | 56,77 | 55,24 | 55,81 | 0,88% | - |
| 11.01.2021 | 55,15 | 55,43 | 54,58 | 55,32 | -0,85% | - |
| 08.01.2021 | 55,67 | 55,80 | 54,57 | 55,80 | -0,91% | - |
| 07.01.2021 | 57,25 | 57,29 | 56,04 | 56,31 | -1,51% | - |
| 06.01.2021 | 55,07 | 57,26 | 0,00 | 57,18 | 6,25% | - |
| 05.01.2021 | 53,42 | 54,10 | 52,66 | 53,81 | 0,73% | - |
| 04.01.2021 | 53,41 | 54,47 | 52,68 | 53,42 | -1,67% | - |
| 31.12.2020 | 53,70 | 54,33 | 53,42 | 54,33 | 0,76% | - |
| 30.12.2020 | 54,25 | 54,39 | 53,41 | 53,92 | -0,04% | - |
| 29.12.2020 | 54,35 | 54,80 | 52,84 | 53,94 | -2,47% | - |
| 28.12.2020 | 53,92 | 55,31 | 53,92 | 55,30 | 4,42% | - |
| 24.12.2020 | 52,42 | 54,08 | 52,23 | 52,96 | 0,32% | - |
| 23.12.2020 | 52,66 | 53,07 | 52,14 | 52,79 | 0,73% | - |
| 22.12.2020 | 52,14 | 52,42 | 51,61 | 52,41 | 1,71% | - |
| 21.12.2020 | 51,97 | 52,14 | 50,98 | 51,53 | -2,69% | - |
| 18.12.2020 | 54,66 | 54,87 | 52,48 | 52,96 | -2,46% | - |
| 17.12.2020 | 54,04 | 54,77 | 54,02 | 54,29 | 2,02% | - |
| 16.12.2020 | 54,01 | 54,23 | 53,15 | 53,22 | -0,96% | - |
| 15.12.2020 | 53,72 | 56,43 | 46,60 | 53,73 | 2,65% | - |
| 14.12.2020 | 53,60 | 53,65 | 52,22 | 52,35 | -0,03% | - |
| 11.12.2020 | 51,59 | 66,24 | 51,32 | 52,36 | 2,33% | - |
| 10.12.2020 | 50,45 | 51,94 | 50,39 | 51,17 | 0,40% | - |
| 09.12.2020 | 50,20 | 50,97 | 50,03 | 50,97 | 2,22% | - |
| 08.12.2020 | 49,87 | 51,03 | 49,82 | 49,86 | -0,22% | - |
| 07.12.2020 | 49,97 | 49,97 | 49,97 | 49,97 | 1,27% | - |
| 04.12.2020 | 49,47 | 49,47 | 49,35 | 49,35 | 0,76% | - |
| 03.12.2020 | 49,67 | 50,22 | 48,98 | 48,98 | -0,73% | - |
| 02.12.2020 | 49,33 | 51,63 | 48,88 | 49,34 | -0,09% | - |
| 01.12.2020 | 50,15 | 50,30 | 49,14 | 49,38 | 0,06% | - |
| 30.11.2020 | 49,97 | 50,19 | 49,06 | 49,35 | -4,62% | - |
| 27.11.2020 | 50,40 | 51,85 | 49,33 | 51,74 | -0,76% | - |
| 25.11.2020 | 50,92 | 52,14 | 50,89 | 52,14 | 1,97% | - |
| 24.11.2020 | 50,98 | 51,94 | 50,90 | 51,13 | 1,52% | - |
| 23.11.2020 | 50,43 | 51,01 | 50,31 | 50,37 | 0,19% | - |
| 20.11.2020 | 50,06 | 50,72 | 49,99 | 50,27 | 0,33% | - |
| 19.11.2020 | 50,10 | 50,16 | 49,99 | 50,11 | -0,22% | - |
| 18.11.2020 | 51,34 | 51,53 | 50,11 | 50,22 | -3,61% | - |
| 17.11.2020 | 51,23 | 53,00 | 51,23 | 52,10 | -2,45% | - |
| 16.11.2020 | 52,43 | 53,48 | 52,23 | 53,41 | 2,16% | - |
| 13.11.2020 | 51,87 | 52,49 | 51,50 | 52,28 | 1,64% | - |
| 12.11.2020 | 51,71 | 51,87 | 50,50 | 51,43 | -1,14% | - |
| 11.11.2020 | 53,14 | 53,14 | 51,92 | 52,03 | -2,10% | - |
| 10.11.2020 | 52,02 | 53,74 | 51,32 | 53,14 | 4,78% | - |
| 09.11.2020 | 49,74 | 51,43 | 48,95 | 50,72 | 8,53% | - |
| 06.11.2020 | 46,92 | 47,26 | 46,08 | 46,73 | 1,50% | - |
| 05.11.2020 | 45,63 | 46,87 | 45,63 | 46,04 | 1,32% | - |
| 04.11.2020 | 46,56 | 46,85 | 45,11 | 45,44 | -2,42% | - |
| 03.11.2020 | 46,69 | 47,43 | 45,77 | 46,57 | 2,26% | - |
| 02.11.2020 | 0,00 | 45,70 | 0,00 | 45,54 | 2,49% | - |
| 30.10.2020 | 45,23 | 45,39 | 44,26 | 44,43 | -2,21% | - |
| 29.10.2020 | 45,16 | 45,80 | 44,69 | 45,44 | -0,56% | - |
| 28.10.2020 | 46,90 | 46,90 | 45,67 | 45,69 | -3,43% | - |
| 27.10.2020 | 47,32 | 47,32 | 47,31 | 47,32 | -0,12% | - |
| 26.10.2020 | 48,00 | 48,00 | 47,10 | 47,37 | -3,23% | - |
| 23.10.2020 | 48,11 | 48,95 | 47,54 | 48,95 | 1,69% | - |
| 22.10.2020 | 47,28 | 48,14 | 46,97 | 48,14 | 5,10% | - |
| 21.10.2020 | 46,77 | 46,95 | 45,80 | 45,80 | -2,71% | - |
| 20.10.2020 | 45,95 | 47,08 | 45,10 | 47,08 | 4,80% | - |
| 19.10.2020 | 46,46 | 46,67 | 44,92 | 44,92 | -2,87% | - |
| 16.10.2020 | 45,74 | 46,49 | 45,69 | 46,25 | 3,09% | - |
| 15.10.2020 | 45,26 | 45,82 | 44,86 | 44,86 | -2,80% | - |
| 14.10.2020 | 46,12 | 46,16 | 45,12 | 46,15 | 0,69% | - |
| 13.10.2020 | 46,30 | 46,30 | 45,25 | 45,84 | -1,38% | - |
| 12.10.2020 | 45,79 | 46,61 | 45,22 | 46,48 | 3,48% | - |
| 09.10.2020 | 45,03 | 45,20 | 44,28 | 44,91 | -0,23% | - |
| 08.10.2020 | 45,34 | 45,60 | 44,19 | 45,02 | 0,61% | - |
| 07.10.2020 | 44,91 | 45,27 | 44,20 | 44,74 | -0,84% | - |
| 06.10.2020 | 44,84 | 45,99 | 44,68 | 45,12 | 1,04% | - |
| 05.10.2020 | 44,78 | 44,95 | 0,00 | 44,66 | -0,61% | - |