California Water Service Group CWT
NYSE · Vereinigte Staaten · Versorger
$45,42-0,85 (-1,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,27 | +0,94 % | $46,05 | $46,63 | $45,71 | 528,90K |
| 2026-09-29 | $45,84 | +0,39 % | $45,36 | $45,85 | $45,05 | 347,80K |
| 2026-09-28 | $45,66 | -1,10 % | $46,10 | $46,35 | $45,18 | 417,10K |
| 2026-09-25 | $46,17 | +0,37 % | $46,11 | $46,20 | $45,63 | 360,80K |
| 2026-09-24 | $46,00 | -0,15 % | $46,26 | $46,68 | $45,85 | 468,20K |
| 2026-09-23 | $46,07 | -2,58 % | $47,07 | $47,09 | $46,02 | 412,60K |
| 2026-09-22 | $47,29 | +0,06 % | $47,34 | $47,60 | $47,06 | 392,00K |
| 2026-09-21 | $47,26 | -0,25 % | $47,25 | $47,68 | $47,18 | 366,30K |
| 2026-09-18 | $47,38 | -1,04 % | $47,51 | $47,68 | $47,15 | 839,80K |
| 2026-09-17 | $47,88 | -0,35 % | $48,19 | $48,29 | $47,59 | 366,10K |
| 2026-09-16 | $48,05 | +0,48 % | $48,03 | $48,36 | $47,70 | 338,60K |
| 2026-09-15 | $47,82 | -0,85 % | $48,19 | $48,54 | $47,72 | 425,30K |
| 2026-09-14 | $48,23 | +0,02 % | $48,63 | $48,82 | $47,85 | 382,60K |
| 2026-09-11 | $48,22 | -1,31 % | $49,88 | $49,90 | $47,96 | 335,10K |
| 2026-09-10 | $48,86 | -1,15 % | $49,63 | $49,67 | $48,73 | 392,80K |
| 2026-09-09 | $49,43 | -0,88 % | $49,85 | $50,10 | $49,26 | 365,60K |
| 2026-09-08 | $49,87 | -0,32 % | $50,19 | $50,19 | $49,63 | 381,70K |
| 2026-09-04 | $50,03 | -0,99 % | $49,76 | $50,42 | $49,56 | 557,30K |
| 2026-09-03 | $50,53 | +0,78 % | $50,47 | $50,95 | $50,07 | 715,00K |
| 2026-09-02 | $50,14 | +0,80 % | $49,73 | $50,50 | $49,55 | 1,61M |
| 2026-09-01 | $49,74 | -0,46 % | $50,21 | $50,30 | $49,49 | 472,60K |
| 2026-08-31 | $49,97 | -1,01 % | $50,00 | $50,27 | $49,60 | 546,80K |
| 2026-08-28 | $50,48 | +0,78 % | $50,30 | $50,67 | $49,96 | 344,50K |
| 2026-08-27 | $50,09 | -0,34 % | $49,78 | $50,17 | $49,17 | 276,90K |
| 2026-08-26 | $50,26 | -0,69 % | $50,57 | $50,68 | $50,11 | 341,00K |
| 2026-08-25 | $50,61 | -0,47 % | $50,95 | $50,99 | $50,09 | 427,20K |
| 2026-08-24 | $50,85 | +2,62 % | $49,67 | $51,00 | $49,63 | 409,50K |
| 2026-08-21 | $49,55 | -0,94 % | $50,03 | $50,16 | $49,35 | 322,60K |
| 2026-08-20 | $50,02 | +0,22 % | $49,75 | $50,30 | $49,64 | 937,40K |
| 2026-08-19 | $49,91 | +0,10 % | $50,01 | $50,42 | $49,82 | 635,70K |
| 2026-08-18 | $49,86 | +0,40 % | $50,15 | $50,27 | $49,75 | 581,00K |
| 2026-08-17 | $49,66 | -1,47 % | $50,09 | $50,21 | $48,94 | 330,20K |
| 2026-08-14 | $50,40 | +0,42 % | $50,07 | $50,50 | $49,92 | 393,50K |
| 2026-08-13 | $50,19 | +0,42 % | $50,28 | $50,66 | $50,10 | 354,00K |
| 2026-08-12 | $49,98 | 0,00 % | $50,04 | $50,04 | $49,51 | 398,20K |
| 2026-08-11 | $49,98 | +1,01 % | $49,70 | $50,18 | $49,22 | 325,50K |
| 2026-08-10 | $49,48 | -2,08 % | $49,85 | $49,96 | $49,17 | 420,00K |
| 2026-08-07 | $50,53 | +2,23 % | $49,07 | $50,71 | $48,62 | 487,10K |
| 2026-08-06 | $49,43 | -0,62 % | $50,10 | $50,31 | $49,34 | 372,10K |
| 2026-08-05 | $49,74 | -1,11 % | $50,16 | $50,48 | $49,45 | 461,00K |
| 2026-08-04 | $50,30 | +1,86 % | $49,00 | $50,42 | $48,39 | 510,40K |
| 2026-08-03 | $49,38 | -1,46 % | $50,46 | $50,88 | $49,35 | 806,70K |
| 2026-07-31 | $50,11 | -0,77 % | $50,93 | $51,40 | $49,99 | 1,31M |
| 2026-07-30 | $50,50 | -2,38 % | $53,56 | $53,82 | $50,38 | 678,40K |
| 2026-07-29 | $51,73 | -1,35 % | $52,17 | $52,89 | $51,27 | 471,70K |
| 2026-07-28 | $52,44 | +3,25 % | $51,46 | $53,13 | $50,95 | 444,60K |
| 2026-07-27 | $50,79 | +0,14 % | $50,47 | $51,15 | $50,05 | 327,40K |
| 2026-07-24 | $50,72 | -0,47 % | $51,35 | $51,66 | $50,66 | 313,90K |
| 2026-07-23 | $50,96 | -0,14 % | $50,70 | $51,51 | $50,25 | 368,40K |
| 2026-07-22 | $51,03 | +0,81 % | $50,98 | $51,35 | $50,61 | 246,30K |
| 2026-07-21 | $50,62 | -1,48 % | $50,20 | $51,11 | $50,20 | 309,20K |
| 2026-07-20 | $51,38 | -0,96 % | $52,51 | $52,51 | $51,00 | 290,20K |
| 2026-07-17 | $51,88 | +1,05 % | $52,14 | $52,28 | $51,22 | 955,60K |
| 2026-07-16 | $51,34 | +3,24 % | $49,87 | $51,40 | $49,71 | 475,90K |
| 2026-07-15 | $49,73 | -0,56 % | $49,95 | $50,57 | $49,45 | 641,50K |
| 2026-07-14 | $50,01 | +0,02 % | $50,16 | $50,48 | $49,68 | 275,80K |
| 2026-07-13 | $50,00 | +0,58 % | $49,76 | $50,40 | $49,76 | 276,30K |
| 2026-07-10 | $49,71 | +1,22 % | $49,31 | $49,89 | $49,31 | 237,10K |
| 2026-07-09 | $49,11 | -0,49 % | $49,22 | $49,52 | $48,93 | 487,90K |
| 2026-07-08 | $49,35 | -0,68 % | $49,79 | $50,16 | $49,34 | 359,20K |
| 2026-07-07 | $49,69 | +0,44 % | $49,99 | $50,94 | $49,64 | 359,70K |
| 2026-07-06 | $49,47 | -1,51 % | $50,16 | $50,16 | $49,27 | 409,40K |
| 2026-07-02 | $50,23 | +2,43 % | $48,52 | $50,43 | $48,52 | 458,20K |
| 2026-07-01 | $49,04 | +0,80 % | $48,74 | $49,73 | $48,56 | 658,30K |
| 2026-06-30 | $48,65 | -0,53 % | $48,81 | $49,65 | $48,44 | 549,60K |
| 2026-06-29 | $48,91 | -0,35 % | $48,72 | $49,19 | $48,35 | 647,80K |
| 2026-06-26 | $49,08 | +3,22 % | $48,22 | $49,09 | $47,81 | 2,06M |
| 2026-06-25 | $47,55 | +0,53 % | $46,81 | $48,27 | $46,81 | 693,10K |
| 2026-06-24 | $47,30 | +2,20 % | $46,56 | $47,40 | $46,56 | 505,60K |
| 2026-06-23 | $46,28 | +2,39 % | $45,84 | $46,39 | $45,60 | 426,70K |
| 2026-06-22 | $45,20 | 0,00 % | $45,20 | $45,59 | $45,02 | 434,50K |
| 2026-06-18 | $45,20 | +0,44 % | $45,00 | $45,39 | $44,75 | 852,50K |
| 2026-06-17 | $45,00 | -0,99 % | $45,10 | $45,45 | $44,74 | 484,30K |
| 2026-06-16 | $45,45 | +0,18 % | $45,68 | $45,91 | $45,15 | 503,30K |
| 2026-06-15 | $45,37 | -0,44 % | $45,15 | $45,61 | $45,02 | 582,70K |
| 2026-06-12 | $45,57 | +0,49 % | $45,46 | $46,03 | $45,25 | 416,30K |
| 2026-06-11 | $45,35 | -1,56 % | $46,29 | $46,58 | $44,98 | 782,40K |
| 2026-06-10 | $46,07 | -0,69 % | $46,88 | $47,36 | $46,07 | 505,40K |
| 2026-06-09 | $46,39 | +2,79 % | $45,39 | $46,68 | $45,29 | 377,20K |
| 2026-06-08 | $45,13 | -1,51 % | $45,47 | $46,11 | $45,13 | 345,80K |
| 2026-06-05 | $45,82 | +1,28 % | $45,28 | $46,23 | $45,23 | 389,20K |
| 2026-06-04 | $45,24 | +1,09 % | $45,48 | $45,64 | $44,93 | 367,30K |
| 2026-06-03 | $44,75 | -1,30 % | $45,23 | $45,52 | $44,59 | 865,70K |
| 2026-06-02 | $45,34 | +3,37 % | $44,10 | $45,75 | $43,92 | 704,80K |
| 2026-06-01 | $43,86 | -2,75 % | $45,08 | $45,08 | $43,85 | 671,50K |
| 2026-05-29 | $45,10 | +2,92 % | $43,75 | $45,18 | $43,62 | 1,27M |
| 2026-05-28 | $43,82 | -0,54 % | $43,81 | $44,40 | $43,74 | 488,60K |
| 2026-05-27 | $44,06 | +1,29 % | $43,74 | $44,31 | $43,25 | 729,80K |
| 2026-05-26 | $43,50 | -1,02 % | $44,05 | $44,07 | $43,46 | 565,30K |
| 2026-05-22 | $43,95 | +1,71 % | $43,08 | $44,10 | $43,07 | 555,20K |