25,800€
-1,15%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,90 | 25,90 | 25,80 | 25,80 | -1,15% | - |
| 08.09.2026 | 26,10 | 26,70 | 25,80 | 26,10 | -2,25% | - |
| 07.09.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 2,30% | - |
| 04.09.2026 | 26,20 | 26,20 | 26,10 | 26,10 | -1,51% | - |
| 03.09.2026 | 26,30 | 26,60 | 26,20 | 26,50 | 3,11% | - |
| 02.09.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -0,77% | - |
| 01.09.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -1,15% | - |
| 31.08.2026 | 26,20 | 26,30 | 26,00 | 26,20 | 0,77% | - |
| 28.08.2026 | 25,70 | 26,20 | 25,40 | 26,00 | 1,56% | - |
| 27.08.2026 | 25,90 | 26,10 | 25,50 | 25,60 | -1,16% | - |
| 26.08.2026 | 25,70 | 26,10 | 25,20 | 25,90 | 0,39% | - |
| 25.08.2026 | 25,90 | 26,30 | 25,60 | 25,80 | -0,39% | - |
| 24.08.2026 | 25,60 | 26,50 | 25,60 | 25,90 | 0,39% | - |
| 20.08.2026 | 26,00 | 26,40 | 25,60 | 25,80 | -3,73% | - |
| 19.08.2026 | 26,80 | 26,90 | 26,70 | 26,80 | 1,52% | - |
| 18.08.2026 | 26,40 | 27,00 | 26,00 | 26,40 | -1,49% | - |
| 17.08.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -1,11% | - |
| 14.08.2026 | 27,00 | 27,30 | 26,80 | 27,10 | 0,37% | - |
| 13.08.2026 | 27,00 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 12.08.2026 | 27,10 | 27,10 | 27,00 | 27,10 | 1,12% | - |
| 11.08.2026 | 26,40 | 26,80 | 26,30 | 26,80 | 1,52% | - |
| 10.08.2026 | 26,40 | 26,60 | 26,00 | 26,40 | -0,75% | - |
| 07.08.2026 | 26,70 | 26,70 | 26,10 | 26,60 | -0,37% | - |
| 06.08.2026 | 26,60 | 26,80 | 26,60 | 26,70 | -1,11% | - |
| 05.08.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | - |
| 04.08.2026 | 26,60 | 26,70 | 26,10 | 26,60 | -1,12% | - |
| 03.08.2026 | 26,20 | 27,00 | 25,80 | 26,90 | 3,07% | - |
| 31.07.2026 | 26,30 | 26,80 | 26,00 | 26,10 | -1,51% | - |
| 30.07.2026 | 26,90 | 27,10 | 25,90 | 26,50 | -3,28% | - |
| 29.07.2026 | 27,10 | 27,50 | 26,40 | 27,40 | 1,86% | - |
| 28.07.2026 | 27,00 | 27,50 | 26,60 | 26,90 | -1,82% | - |
| 27.07.2026 | 27,90 | 28,50 | 27,40 | 27,40 | 0,74% | - |
| 24.07.2026 | 28,80 | 29,30 | 27,00 | 27,20 | -6,53% | - |
| 23.07.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -2,35% | - |
| 22.07.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 1,02% | - |
| 21.07.2026 | 29,70 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 20.07.2026 | 29,70 | 30,10 | 29,00 | 29,50 | -1,67% | - |
| 17.07.2026 | 30,50 | 30,50 | 29,70 | 30,00 | -1,32% | - |
| 16.07.2026 | 29,70 | 30,50 | 29,60 | 30,40 | 1,67% | - |
| 15.07.2026 | 29,40 | 29,90 | 29,40 | 29,90 | 1,70% | - |
| 14.07.2026 | 29,70 | 29,80 | 29,10 | 29,40 | -1,01% | - |
| 13.07.2026 | 29,20 | 29,90 | 29,20 | 29,70 | 2,06% | - |
| 10.07.2026 | 29,30 | 29,70 | 29,10 | 29,10 | 0,00% | - |
| 09.07.2026 | 29,00 | 29,40 | 28,70 | 29,10 | -1,02% | - |
| 08.07.2026 | 29,40 | 29,50 | 29,30 | 29,40 | 0,34% | - |
| 07.07.2026 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 06.07.2026 | 29,30 | 29,40 | 29,30 | 29,30 | 0,34% | - |
| 03.07.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 02.07.2026 | 29,80 | 30,10 | 29,10 | 29,30 | 1,74% | - |
| 01.07.2026 | 28,90 | 29,10 | 28,70 | 28,80 | 0,00% | - |
| 30.06.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 0,70% | - |
| 29.06.2026 | 28,70 | 28,70 | 28,60 | 28,60 | 2,14% | - |
| 26.06.2026 | 28,10 | 28,10 | 27,90 | 28,00 | -1,41% | - |
| 25.06.2026 | 28,70 | 29,30 | 28,30 | 28,40 | -0,35% | - |
| 24.06.2026 | 28,50 | 29,00 | 28,40 | 28,50 | 0,71% | - |
| 23.06.2026 | 27,70 | 28,40 | 27,50 | 28,30 | 1,43% | - |
| 22.06.2026 | 27,20 | 28,10 | 27,20 | 27,90 | 1,45% | - |
| 19.06.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -0,36% | - |
| 18.06.2026 | 27,30 | 27,60 | 27,30 | 27,60 | 0,73% | - |
| 17.06.2026 | 27,40 | 27,90 | 27,20 | 27,40 | -0,36% | - |
| 16.06.2026 | 27,60 | 27,70 | 27,50 | 27,50 | -1,79% | - |
| 15.06.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 12.06.2026 | 27,70 | 28,20 | 27,60 | 27,90 | 0,00% | - |
| 11.06.2026 | 28,10 | 28,10 | 27,70 | 27,90 | -0,71% | - |
| 10.06.2026 | 28,00 | 28,10 | 27,90 | 28,10 | 0,36% | - |
| 09.06.2026 | 27,60 | 28,40 | 27,60 | 28,00 | 1,45% | - |
| 08.06.2026 | 27,70 | 27,90 | 27,40 | 27,60 | 1,85% | - |
| 05.06.2026 | 27,00 | 27,40 | 27,00 | 27,10 | 3,04% | - |
| 04.06.2026 | 26,40 | 26,40 | 26,30 | 26,30 | -2,23% | - |
| 03.06.2026 | 26,80 | 26,90 | 26,80 | 26,90 | -0,37% | - |
| 02.06.2026 | 26,40 | 27,00 | 26,10 | 27,00 | 1,89% | - |
| 01.06.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 34,86% | - |
| 24.01.2024 | 19,35 | 19,75 | 19,35 | 19,65 | 1,03% | - |
| 23.01.2024 | 20,30 | 20,60 | 19,35 | 19,45 | -4,19% | - |
| 22.01.2024 | 19,65 | 20,40 | 19,65 | 20,30 | 3,31% | - |
| 19.01.2024 | 19,55 | 19,95 | 19,40 | 19,65 | 0,00% | - |
| 18.01.2024 | 19,60 | 20,50 | 19,55 | 19,65 | -1,26% | - |
| 17.01.2024 | 19,85 | 20,15 | 19,05 | 19,90 | -1,49% | - |
| 16.01.2024 | 19,85 | 20,30 | 19,45 | 20,20 | 1,76% | - |
| 15.01.2024 | 20,00 | 20,00 | 19,85 | 19,85 | 0,00% | - |
| 12.01.2024 | 19,85 | 20,50 | 19,65 | 19,85 | -0,75% | - |
| 11.01.2024 | 20,10 | 20,25 | 19,60 | 20,00 | -0,50% | - |
| 10.01.2024 | 20,25 | 20,60 | 19,80 | 20,10 | -0,99% | - |
| 09.01.2024 | 20,70 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 08.01.2024 | 20,50 | 20,90 | 19,35 | 20,70 | 0,98% | - |
| 05.01.2024 | 21,10 | 21,40 | 20,40 | 20,50 | -1,91% | - |
| 04.01.2024 | 20,70 | 21,20 | 19,70 | 20,90 | 0,00% | - |
| 03.01.2024 | 21,30 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 02.01.2024 | 21,50 | 21,90 | 20,80 | 21,30 | -0,93% | - |
| 29.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 28.12.2023 | 21,30 | 21,50 | 20,70 | 21,40 | 0,47% | - |
| 27.12.2023 | 21,30 | 21,50 | 21,00 | 21,30 | -0,93% | - |
| 22.12.2023 | 21,10 | 21,90 | 20,60 | 21,50 | 1,90% | - |
| 21.12.2023 | 21,10 | 21,70 | 20,70 | 21,10 | 0,00% | 10,00 |
| 20.12.2023 | 21,30 | 21,90 | 21,00 | 21,10 | -0,94% | - |
| 19.12.2023 | 20,90 | 21,40 | 20,60 | 21,30 | 1,91% | - |
| 18.12.2023 | 21,10 | 21,10 | 20,40 | 20,90 | -0,95% | - |
| 15.12.2023 | 20,70 | 21,10 | 20,05 | 21,10 | 1,93% | 50,00 |
| 14.12.2023 | 20,50 | 20,90 | 19,85 | 20,70 | 0,00% | - |
| 13.12.2023 | 19,85 | 20,80 | 19,85 | 20,70 | 3,50% | - |