29,100€
-1,02%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,00 | 29,40 | 28,90 | 29,30 | -0,34% | - |
| 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% | - |
| 12.12.2023 | 20,10 | 20,30 | 19,90 | 20,00 | -0,50% | - |
| 11.12.2023 | 20,30 | 20,40 | 20,00 | 20,10 | -0,74% | - |
| 08.12.2023 | 20,30 | 20,55 | 19,85 | 20,25 | 0,75% | - |
| 07.12.2023 | 19,85 | 20,30 | 19,70 | 20,10 | 1,26% | - |
| 06.12.2023 | 19,70 | 20,25 | 19,70 | 19,85 | -0,25% | - |
| 05.12.2023 | 20,45 | 20,50 | 19,80 | 19,90 | -1,49% | - |
| 04.12.2023 | 19,85 | 20,45 | 19,50 | 20,20 | 2,80% | - |
| 01.12.2023 | 19,35 | 19,85 | 19,05 | 19,65 | 2,61% | - |
| 30.11.2023 | 18,95 | 19,35 | 18,75 | 19,15 | 1,06% | - |
| 29.11.2023 | 18,70 | 19,35 | 18,55 | 18,95 | 1,07% | - |
| 28.11.2023 | 18,85 | 19,05 | 18,55 | 18,75 | -0,53% | - |
| 27.11.2023 | 19,25 | 19,35 | 18,55 | 18,85 | -2,08% | - |
| 24.11.2023 | 19,15 | 19,50 | 18,65 | 19,25 | 0,52% | - |
| 23.11.2023 | 19,20 | 19,25 | 19,15 | 19,15 | 0,00% | - |
| 22.11.2023 | 19,05 | 19,40 | 18,55 | 19,15 | -0,52% | - |
| 21.11.2023 | 19,35 | 19,35 | 19,00 | 19,25 | -0,26% | - |
| 20.11.2023 | 19,60 | 19,65 | 19,15 | 19,30 | -1,53% | - |
| 17.11.2023 | 19,45 | 19,65 | 19,45 | 19,60 | 0,51% | - |
| 16.11.2023 | 19,45 | 19,65 | 19,15 | 19,50 | 0,26% | - |
| 15.11.2023 | 19,45 | 19,50 | 19,15 | 19,45 | 0,00% | - |
| 14.11.2023 | 18,90 | 19,50 | 18,45 | 19,45 | 2,64% | - |
| 13.11.2023 | 19,10 | 19,20 | 18,45 | 18,95 | -0,52% | - |
| 10.11.2023 | 19,05 | 19,30 | 18,75 | 19,05 | 0,53% | - |
| 09.11.2023 | 19,25 | 19,35 | 18,90 | 18,95 | -1,04% | - |
| 08.11.2023 | 19,45 | 19,50 | 18,90 | 19,15 | -1,54% | - |
| 07.11.2023 | 19,55 | 19,90 | 19,40 | 19,45 | 0,00% | - |
| 06.11.2023 | 19,25 | 19,50 | 18,75 | 19,45 | 1,04% | - |
| 03.11.2023 | 19,25 | 19,55 | 18,95 | 19,25 | 0,26% | - |
| 02.11.2023 | 19,05 | 19,35 | 18,65 | 19,20 | 0,79% | - |
| 01.11.2023 | 18,75 | 19,10 | 18,55 | 19,05 | 1,60% | - |
| 31.10.2023 | 18,65 | 18,85 | 18,55 | 18,75 | 1,08% | - |
| 30.10.2023 | 18,75 | 19,15 | 18,30 | 18,55 | -1,59% | - |
| 26.10.2023 | 18,25 | 19,00 | 18,15 | 18,85 | 3,86% | - |
| 25.10.2023 | 18,45 | 18,60 | 18,00 | 18,15 | -2,16% | - |
| 24.10.2023 | 18,35 | 18,85 | 18,15 | 18,55 | 0,00% | - |
| 23.10.2023 | 18,85 | 19,05 | 18,35 | 18,55 | -1,07% | - |
| 20.10.2023 | 18,55 | 19,35 | 18,55 | 18,75 | 0,54% | - |
| 19.10.2023 | 18,85 | 19,05 | 18,55 | 18,65 | -1,06% | - |
| 18.10.2023 | 19,25 | 19,45 | 18,80 | 18,85 | -2,08% | - |
| 17.10.2023 | 18,75 | 19,35 | 18,75 | 19,25 | 2,67% | - |
| 16.10.2023 | 18,75 | 18,95 | 18,60 | 18,75 | 0,00% | - |
| 13.10.2023 | 19,20 | 19,45 | 18,65 | 18,75 | -2,09% | - |
| 12.10.2023 | 18,75 | 19,25 | 18,55 | 19,15 | 1,59% | - |