Echtzeit-Aktienkurs California Resources Corp.
Bid:
Ask:
Aktienkurse zur California Resources Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 47,54 | 49,11 | 47,12 | 49,06 | 0,99% | 1.144.194,00 |
| 28.03.2022 | 48,42 | 49,14 | 47,77 | 48,58 | -1,82% | 1.237.770,00 |
| 25.03.2022 | 45,73 | 49,99 | 45,50 | 49,48 | 7,54% | 2.109.233,00 |
| 24.03.2022 | 44,90 | 46,40 | 44,13 | 46,01 | 2,75% | 833.522,00 |
| 23.03.2022 | 45,18 | 45,50 | 44,23 | 44,78 | 0,34% | 568.526,00 |
| 22.03.2022 | 44,58 | 45,09 | 44,03 | 44,63 | 0,31% | 709.550,00 |
| 21.03.2022 | 43,91 | 44,51 | 43,01 | 44,49 | 2,30% | 539.816,00 |
| 18.03.2022 | 43,68 | 44,00 | 42,98 | 43,49 | -0,57% | 1.334.303,00 |
| 17.03.2022 | 43,00 | 44,07 | 42,97 | 43,74 | 3,50% | 723.968,00 |
| 16.03.2022 | 42,14 | 43,07 | 41,91 | 42,26 | 0,60% | 586.837,00 |
| 15.03.2022 | 40,50 | 42,72 | 40,12 | 42,01 | -0,54% | 641.696,00 |
| 14.03.2022 | 41,84 | 42,53 | 40,83 | 42,24 | -0,59% | 805.859,00 |
| 11.03.2022 | 43,47 | 43,47 | 42,16 | 42,49 | -3,28% | 660.078,00 |
| 10.03.2022 | 44,46 | 44,92 | 43,30 | 43,93 | -0,27% | 709.501,00 |
| 09.03.2022 | 44,08 | 44,64 | 42,33 | 44,05 | -1,81% | 1.281.842,00 |
| 08.03.2022 | 45,00 | 46,18 | 44,11 | 44,86 | 3,25% | 2.563.279,00 |
| 07.03.2022 | 43,69 | 44,03 | 42,67 | 43,45 | 0,81% | 1.550.186,00 |
| 04.03.2022 | 41,62 | 43,60 | 41,62 | 43,10 | 2,55% | 878.221,00 |
| 03.03.2022 | 42,50 | 43,15 | 41,13 | 42,03 | -1,38% | 582.391,00 |
| 02.03.2022 | 43,68 | 44,00 | 42,11 | 42,62 | 0,09% | 825.792,00 |
| 01.03.2022 | 41,60 | 42,80 | 41,11 | 42,58 | 3,27% | 690.459,00 |
| 28.02.2022 | 39,83 | 41,60 | 39,83 | 41,23 | 2,69% | 927.915,00 |
| 25.02.2022 | 39,26 | 40,26 | 38,55 | 40,15 | 5,24% | 1.032.916,00 |
| 24.02.2022 | 40,41 | 40,81 | 37,10 | 38,15 | -5,41% | 1.923.670,00 |
| 23.02.2022 | 41,11 | 41,87 | 40,06 | 40,33 | -1,22% | 761.053,00 |
| 22.02.2022 | 41,65 | 41,91 | 40,08 | 40,83 | 0,64% | 859.707,00 |
| 18.02.2022 | 40,49 | 41,66 | 40,21 | 40,57 | -1,53% | 377.911,00 |
| 17.02.2022 | 40,95 | 42,13 | 40,86 | 41,20 | 0,10% | 488.863,00 |
| 16.02.2022 | 41,18 | 42,44 | 40,79 | 41,16 | 0,27% | 404.450,00 |
| 15.02.2022 | 40,57 | 41,47 | 39,76 | 41,05 | -0,63% | 448.864,00 |
| 14.02.2022 | 43,01 | 43,01 | 40,76 | 41,31 | -4,33% | 434.962,00 |
| 11.02.2022 | 41,62 | 43,30 | 41,62 | 43,18 | 4,35% | 793.916,00 |
| 10.02.2022 | 39,92 | 42,11 | 39,92 | 41,38 | 1,80% | 791.081,00 |
| 09.02.2022 | 39,71 | 40,72 | 39,66 | 40,65 | 2,57% | 414.663,00 |
| 08.02.2022 | 42,73 | 43,30 | 39,24 | 39,63 | -7,94% | 869.666,00 |
| 07.02.2022 | 43,70 | 44,80 | 42,51 | 43,05 | -2,43% | 714.958,00 |
| 04.02.2022 | 44,00 | 45,31 | 43,81 | 44,12 | 0,66% | 395.740,00 |
| 03.02.2022 | 44,69 | 45,00 | 43,17 | 43,83 | -3,10% | 516.246,00 |
| 02.02.2022 | 45,05 | 46,02 | 44,74 | 45,23 | -0,18% | 851.024,00 |
| 01.02.2022 | 42,58 | 45,34 | 42,07 | 45,31 | 6,31% | 1.256.516,00 |
| 31.01.2022 | 42,08 | 43,11 | 41,51 | 42,62 | 0,31% | 433.215,00 |
| 28.01.2022 | 42,07 | 42,70 | 41,16 | 42,49 | 1,36% | 316.093,00 |
| 27.01.2022 | 42,84 | 43,28 | 40,65 | 41,92 | 0,75% | 404.336,00 |
| 26.01.2022 | 42,14 | 43,77 | 40,65 | 41,61 | 1,12% | 867.703,00 |
| 25.01.2022 | 39,82 | 41,83 | 38,98 | 41,15 | 1,88% | 1.104.787,00 |
| 24.01.2022 | 39,47 | 40,95 | 38,89 | 40,39 | -1,27% | 907.527,00 |
| 21.01.2022 | 42,61 | 43,03 | 40,35 | 40,91 | -4,55% | 1.313.698,00 |
| 20.01.2022 | 42,70 | 44,99 | 42,19 | 42,86 | -0,44% | 925.456,00 |
| 19.01.2022 | 43,91 | 44,18 | 42,38 | 43,05 | -0,99% | 554.560,00 |
| 18.01.2022 | 44,63 | 44,98 | 43,14 | 43,48 | -1,43% | 643.718,00 |
| 14.01.2022 | 44,19 | 45,66 | 43,12 | 44,11 | -0,52% | 562.898,00 |
| 13.01.2022 | 44,09 | 46,00 | 43,67 | 44,34 | 1,09% | 899.850,00 |
| 12.01.2022 | 44,61 | 45,13 | 43,84 | 43,86 | -1,04% | 928.931,00 |
| 11.01.2022 | 42,69 | 44,37 | 41,55 | 44,32 | 4,82% | 1.060.251,00 |
| 10.01.2022 | 43,06 | 43,06 | 41,70 | 42,28 | -2,08% | 768.609,00 |
| 07.01.2022 | 43,33 | 44,22 | 42,65 | 43,18 | -0,60% | 496.605,00 |
| 06.01.2022 | 44,10 | 44,48 | 42,97 | 43,44 | 0,46% | 1.093.103,00 |
| 05.01.2022 | 45,65 | 46,50 | 42,72 | 43,24 | -3,85% | 958.091,00 |
| 04.01.2022 | 44,48 | 45,27 | 44,02 | 44,97 | 2,00% | 1.320.492,00 |
| 03.01.2022 | 42,76 | 44,19 | 42,71 | 44,09 | 3,23% | 998.426,00 |
| 31.12.2021 | 41,79 | 43,41 | 41,72 | 42,71 | 0,66% | 228.795,00 |
| 30.12.2021 | 43,00 | 43,74 | 42,19 | 42,43 | -1,76% | 338.858,00 |
| 29.12.2021 | 42,80 | 43,46 | 42,46 | 43,19 | 0,77% | 289.265,00 |
| 28.12.2021 | 43,32 | 43,86 | 42,59 | 42,86 | -1,61% | 359.910,00 |
| 27.12.2021 | 41,52 | 43,61 | 41,29 | 43,56 | 4,59% | 452.252,00 |
| 23.12.2021 | 42,04 | 42,76 | 41,46 | 41,65 | 0,63% | 523.444,00 |
| 22.12.2021 | 40,66 | 42,23 | 40,63 | 41,39 | 0,93% | 513.443,00 |
| 21.12.2021 | 39,44 | 41,08 | 39,24 | 41,01 | 6,16% | 682.309,00 |
| 20.12.2021 | 40,86 | 41,26 | 36,62 | 38,63 | -9,00% | 1.848.257,00 |
| 17.12.2021 | 41,78 | 42,53 | 39,78 | 42,45 | 0,57% | 3.079.092,00 |
| 16.12.2021 | 42,79 | 43,98 | 42,19 | 42,21 | -0,82% | 704.346,00 |
| 15.12.2021 | 42,04 | 42,94 | 40,99 | 42,56 | 0,73% | 802.804,00 |
| 14.12.2021 | 42,11 | 43,18 | 41,61 | 42,25 | -1,10% | 742.532,00 |
| 13.12.2021 | 44,64 | 44,92 | 42,69 | 42,72 | -4,56% | 667.303,00 |
| 10.12.2021 | 45,11 | 45,53 | 44,24 | 44,76 | -0,04% | 657.329,00 |
| 09.12.2021 | 44,50 | 45,01 | 43,90 | 44,78 | -0,33% | 810.775,00 |
| 08.12.2021 | 43,42 | 45,54 | 43,01 | 44,93 | 3,24% | 725.824,00 |
| 07.12.2021 | 43,48 | 44,27 | 43,27 | 43,52 | 1,54% | 639.698,00 |
| 06.12.2021 | 41,37 | 43,20 | 40,67 | 42,86 | 5,70% | 565.570,00 |
| 03.12.2021 | 42,10 | 42,10 | 39,90 | 40,55 | -1,51% | 564.318,00 |
| 02.12.2021 | 39,86 | 41,47 | 38,90 | 41,17 | 3,13% | 623.933,00 |
| 01.12.2021 | 40,06 | 42,42 | 39,88 | 39,92 | 2,18% | 640.427,00 |
| 30.11.2021 | 39,32 | 40,19 | 38,74 | 39,07 | -2,45% | 799.596,00 |
| 29.11.2021 | 41,46 | 41,78 | 39,22 | 40,05 | -0,74% | 484.379,00 |
| 26.11.2021 | 40,80 | 40,84 | 39,15 | 40,35 | -5,24% | 354.033,00 |
| 24.11.2021 | 41,28 | 42,95 | 41,28 | 42,58 | 1,89% | 315.283,00 |
| 23.11.2021 | 41,86 | 43,12 | 41,58 | 41,79 | 0,65% | 576.388,00 |
| 22.11.2021 | 40,39 | 42,41 | 40,39 | 41,52 | 2,42% | 386.914,00 |
| 19.11.2021 | 41,41 | 42,06 | 40,45 | 40,54 | -4,41% | 1.167.318,00 |
| 18.11.2021 | 42,84 | 43,60 | 42,35 | 42,41 | -1,21% | 420.871,00 |
| 17.11.2021 | 43,70 | 44,37 | 42,88 | 42,93 | -2,59% | 519.944,00 |
| 16.11.2021 | 44,40 | 44,48 | 43,39 | 44,07 | -0,68% | 703.364,00 |
| 15.11.2021 | 43,35 | 44,83 | 42,31 | 44,37 | 2,12% | 406.275,00 |
| 12.11.2021 | 44,97 | 45,00 | 43,22 | 43,45 | -4,23% | 556.933,00 |
| 11.11.2021 | 45,61 | 46,85 | 44,40 | 45,37 | 2,42% | 1.375.853,00 |
| 10.11.2021 | 45,30 | 45,91 | 42,88 | 44,30 | -2,57% | 640.701,00 |
| 09.11.2021 | 45,62 | 45,96 | 44,38 | 45,47 | -0,98% | 513.158,00 |
| 08.11.2021 | 46,24 | 46,76 | 45,30 | 45,92 | 0,24% | 439.221,00 |
| 05.11.2021 | 45,65 | 46,48 | 45,25 | 45,81 | 1,94% | 544.390,00 |
| 04.11.2021 | 46,23 | 46,58 | 44,56 | 44,94 | -0,77% | 448.865,00 |