44,800€
0,49%
Echtzeit-Aktienkurs California Water Service Group
Bid:
Ask:
Aktienkurse zur California Water Service Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 43,00 | 44,62 | 42,92 | 44,58 | 3,05% | 175,00 |
| 23.04.2024 | 42,78 | 43,26 | 42,78 | 43,26 | 2,61% | 24,00 |
| 18.04.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 2,83% | 50,00 |
| 17.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,53% | 121,00 |
| 16.04.2024 | 41,90 | 41,90 | 40,90 | 41,22 | -5,80% | 97,00 |
| 10.04.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 4,04% | 30,00 |
| 05.04.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -1,41% | 22,00 |
| 02.04.2024 | 43,54 | 43,54 | 42,66 | 42,66 | -1,25% | 24,00 |
| 28.03.2024 | 43,40 | 43,40 | 43,20 | 43,20 | 3,85% | 76,00 |
| 27.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 36,00 |
| 25.03.2024 | 42,80 | 42,80 | 42,00 | 42,00 | -2,33% | 389,00 |
| 22.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 228,00 |
| 21.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 350,00 |
| 14.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 18,00 |
| 13.03.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | 32,00 |
| 12.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,60% | 15,00 |
| 11.03.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 5,21% | 125,00 |
| 08.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 25,00 |
| 06.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 25,00 |
| 04.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 250,00 |
| 01.03.2024 | 42,60 | 42,60 | 42,20 | 42,20 | 1,44% | 162,00 |
| 27.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 2,00 |
| 26.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | 100,00 |
| 23.02.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -2,28% | 23,00 |
| 22.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 50,00 |
| 21.02.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,92% | 24,00 |
| 20.02.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,46% | 395,00 |
| 15.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 47,00 |
| 13.02.2024 | 44,00 | 44,00 | 43,20 | 43,20 | -2,70% | 187,00 |
| 12.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 68,00 |
| 08.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 1,00 |
| 07.02.2024 | 43,20 | 43,20 | 43,00 | 43,00 | 0,47% | 26,00 |
| 06.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 30,00 |
| 05.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 100,00 |
| 02.02.2024 | 42,40 | 42,40 | 42,00 | 42,00 | 0,48% | 85,00 |
| 01.02.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | 32,00 |
| 29.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 200,00 |
| 25.01.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | 352,00 |
| 24.01.2024 | 43,40 | 43,40 | 41,80 | 41,80 | -5,00% | 83,00 |
| 23.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 104,00 |
| 22.01.2024 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | 200,00 |
| 18.01.2024 | 43,00 | 43,60 | 43,00 | 43,60 | -1,36% | 48,00 |
| 15.01.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -0,90% | 101,00 |
| 11.01.2024 | 45,40 | 45,40 | 44,60 | 44,60 | 0,00% | 45,00 |
| 08.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | 175,00 |
| 05.01.2024 | 45,40 | 45,60 | 45,40 | 45,40 | -0,87% | 105,00 |
| 04.01.2024 | 46,80 | 46,80 | 45,80 | 45,80 | -2,55% | 116,00 |
| 03.01.2024 | 47,60 | 47,60 | 47,00 | 47,00 | 0,43% | 68,00 |
| 02.01.2024 | 46,80 | 47,40 | 46,80 | 46,80 | -0,85% | 103,00 |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 90,00 |
| 28.12.2023 | 47,00 | 47,40 | 47,00 | 47,00 | -0,84% | 32,00 |
| 27.12.2023 | 47,80 | 47,80 | 47,40 | 47,40 | 0,42% | 221,00 |
| 22.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 25,00 |
| 21.12.2023 | 47,60 | 47,80 | 47,60 | 47,60 | -2,06% | 536,00 |
| 20.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | 340,00 |
| 18.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 73,00 |
| 15.12.2023 | 49,60 | 49,60 | 48,80 | 48,80 | -1,21% | 63,00 |
| 14.12.2023 | 49,40 | 49,80 | 49,40 | 49,40 | 2,07% | 158,00 |
| 11.12.2023 | 48,60 | 48,60 | 48,40 | 48,40 | -1,63% | 139,00 |
| 08.12.2023 | 48,80 | 49,20 | 48,80 | 49,20 | 1,23% | 72,00 |
| 07.12.2023 | 49,00 | 49,00 | 48,40 | 48,60 | -0,41% | 275,00 |
| 05.12.2023 | 48,80 | 48,80 | 48,80 | 48,80 | 4,27% | 25,00 |
| 01.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | 1,00 |
| 30.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 39,00 |
| 29.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | 60,00 |
| 28.11.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 25,00 |
| 27.11.2023 | 46,80 | 46,80 | 46,20 | 46,40 | 0,00% | 73,00 |
| 23.11.2023 | 46,60 | 46,60 | 46,40 | 46,40 | 0,00% | 31,00 |
| 22.11.2023 | 45,80 | 46,60 | 45,80 | 46,40 | 3,11% | 278,00 |
| 21.11.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | 109,00 |
| 20.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | 15,00 |
| 17.11.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 35,00 |
| 15.11.2023 | 48,20 | 48,20 | 47,60 | 47,60 | 0,42% | 221,00 |
| 14.11.2023 | 45,20 | 47,40 | 44,80 | 47,40 | 2,16% | 965,00 |
| 10.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 150,00 |
| 09.11.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 45,00 |
| 08.11.2023 | 48,00 | 48,00 | 47,60 | 48,00 | -0,41% | 122,00 |
| 07.11.2023 | 48,00 | 48,20 | 48,00 | 48,20 | 0,84% | 75,00 |
| 02.11.2023 | 46,80 | 47,80 | 46,80 | 47,80 | 3,46% | 76,00 |
| 01.11.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 8,00 |
| 30.10.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 20,00 |
| 27.10.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | 179,00 |
| 25.10.2023 | 44,20 | 44,20 | 43,80 | 44,00 | -0,45% | 531,00 |
| 23.10.2023 | 44,60 | 44,60 | 44,00 | 44,20 | -1,78% | 45,00 |
| 20.10.2023 | 44,80 | 45,00 | 44,80 | 45,00 | -1,32% | 260,00 |
| 19.10.2023 | 45,80 | 45,80 | 45,60 | 45,60 | -1,72% | 235,00 |
| 18.10.2023 | 46,60 | 46,60 | 46,40 | 46,40 | 1,31% | 71,00 |
| 16.10.2023 | 45,40 | 45,80 | 45,40 | 45,80 | -0,43% | 37,00 |
| 11.10.2023 | 45,80 | 46,00 | 45,80 | 46,00 | 0,00% | 124,00 |
| 09.10.2023 | 45,60 | 46,00 | 45,60 | 46,00 | 0,88% | 116,00 |
| 06.10.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 20,00 |
| 05.10.2023 | 44,40 | 45,60 | 44,40 | 45,60 | 2,70% | 68,00 |
| 04.10.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 39,00 |
| 03.10.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 20,00 |
| 02.10.2023 | 45,00 | 45,00 | 44,60 | 44,60 | 0,90% | 176,00 |
| 28.09.2023 | 44,80 | 44,80 | 44,20 | 44,20 | -1,34% | 437,00 |
| 27.09.2023 | 44,80 | 44,80 | 44,60 | 44,80 | 0,45% | 631,00 |
| 26.09.2023 | 45,40 | 45,40 | 44,60 | 44,60 | -2,19% | 143,00 |
| 25.09.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 3,00 |
| 21.09.2023 | 45,60 | 45,60 | 45,00 | 45,00 | -1,75% | 233,00 |