22,030$
0,18%
Echtzeit-Aktienkurs California BanCorp
Bid:
Ask:
Aktienkurse zur California BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,03 | 22,22 | 21,88 | 22,06 | 0,27% | 222.034,00 |
| 11.11.2026 | 21,98 | 22,12 | 21,86 | 22,00 | -0,36% | 175.104,00 |
| 10.11.2026 | 22,05 | 22,18 | 21,81 | 22,08 | 0,00% | 160.522,00 |
| 09.11.2026 | 22,08 | 22,35 | 21,68 | 22,08 | 1,33% | 187.977,00 |
| 06.11.2026 | 22,21 | 22,41 | 21,75 | 21,79 | 0,79% | 126.004,00 |
| 05.11.2026 | 22,28 | 22,59 | 21,53 | 21,62 | -2,52% | 185.456,00 |
| 04.11.2026 | 22,45 | 22,58 | 22,11 | 22,18 | 1,74% | 243.238,00 |
| 03.11.2026 | 21,98 | 22,01 | 21,68 | 21,80 | -0,37% | 191.070,00 |
| 02.11.2026 | 21,63 | 22,01 | 21,61 | 21,88 | 1,86% | 215.595,00 |
| 30.10.2026 | 21,66 | 21,67 | 21,41 | 21,48 | 0,19% | 157.079,00 |
| 29.10.2026 | 21,74 | 22,18 | 21,39 | 21,44 | -0,56% | 182.946,00 |
| 28.10.2026 | 21,45 | 21,85 | 21,16 | 21,56 | -1,78% | 198.774,00 |
| 27.10.2026 | 22,10 | 22,31 | 21,82 | 21,95 | -0,09% | 168.643,00 |
| 26.10.2026 | 22,08 | 22,29 | 21,88 | 21,97 | -0,32% | 129.654,00 |
| 23.10.2026 | 22,10 | 22,17 | 21,87 | 22,04 | -0,14% | 188.826,00 |
| 22.10.2026 | 21,64 | 22,21 | 21,64 | 22,07 | 1,99% | 232.411,00 |
| 21.10.2026 | 21,86 | 21,86 | 21,57 | 21,64 | -1,05% | 213.981,00 |
| 20.10.2026 | 21,76 | 22,06 | 21,75 | 21,87 | 1,20% | 199.024,00 |
| 19.10.2026 | 21,72 | 21,89 | 21,55 | 21,61 | -0,69% | 211.390,00 |
| 16.10.2026 | 21,79 | 22,11 | 21,70 | 21,76 | 0,23% | 434.380,00 |
| 15.10.2026 | 21,67 | 21,88 | 21,53 | 21,71 | 1,12% | 281.640,00 |
| 14.10.2026 | 21,18 | 21,55 | 21,05 | 21,47 | 0,28% | 308.632,00 |
| 13.10.2026 | 21,59 | 21,59 | 21,38 | 21,41 | -0,37% | 139.690,00 |
| 12.10.2026 | 21,23 | 21,64 | 21,23 | 21,49 | 1,22% | 170.216,00 |
| 09.10.2026 | 21,50 | 21,51 | 21,18 | 21,23 | -1,58% | 156.643,00 |
| 08.10.2026 | 21,35 | 21,70 | 21,05 | 21,57 | 0,84% | 189.370,00 |
| 07.10.2026 | 21,31 | 21,53 | 21,28 | 21,39 | -1,25% | 175.229,00 |
| 06.10.2026 | 21,63 | 21,84 | 21,59 | 21,66 | -0,14% | 91.288,00 |
| 05.10.2026 | 21,76 | 21,99 | 21,62 | 21,69 | -0,41% | 178.923,00 |
| 02.10.2026 | 21,71 | 21,90 | 21,58 | 21,78 | 1,02% | 230.543,00 |
| 01.10.2026 | 21,32 | 21,56 | 20,71 | 21,56 | 0,98% | 190.650,00 |
| 30.09.2026 | 21,47 | 21,51 | 21,16 | 21,35 | -0,28% | 189.482,00 |
| 29.09.2026 | 21,69 | 22,20 | 21,33 | 21,41 | -0,83% | 243.244,00 |
| 28.09.2026 | 21,55 | 21,72 | 21,44 | 21,59 | -0,23% | 139.040,00 |
| 25.09.2026 | 21,60 | 21,82 | 21,56 | 21,64 | 0,23% | 183.710,00 |
| 24.09.2026 | 21,57 | 21,72 | 21,49 | 21,59 | 0,33% | 255.859,00 |
| 23.09.2026 | 21,44 | 21,72 | 21,44 | 21,52 | 0,09% | 402.156,00 |
| 22.09.2026 | 21,60 | 21,73 | 21,43 | 21,50 | -0,05% | 176.195,00 |
| 21.09.2026 | 21,73 | 21,89 | 21,51 | 21,51 | -1,33% | 313.083,00 |
| 18.09.2026 | 21,74 | 21,92 | 21,59 | 21,80 | -0,46% | 574.372,00 |
| 17.09.2026 | 21,82 | 21,92 | 21,60 | 21,90 | 1,25% | 142.832,00 |
| 16.09.2026 | 22,11 | 22,41 | 21,33 | 21,63 | -2,08% | 328.708,00 |
| 15.09.2026 | 22,00 | 22,15 | 21,96 | 22,09 | 0,27% | 274.846,00 |
| 14.09.2026 | 21,81 | 22,21 | 21,81 | 22,03 | 1,01% | 283.231,00 |
| 11.09.2026 | 21,98 | 22,10 | 21,58 | 21,81 | -0,05% | 174.777,00 |
| 10.09.2026 | 21,49 | 21,84 | 21,37 | 21,82 | 1,54% | 344.623,00 |
| 09.09.2026 | 21,57 | 21,74 | 21,42 | 21,49 | -1,10% | 144.612,00 |
| 08.09.2026 | 21,89 | 21,90 | 21,35 | 21,73 | -0,78% | 193.079,00 |
| 04.09.2026 | 21,57 | 21,96 | 21,57 | 21,90 | 1,06% | 178.576,00 |
| 03.09.2026 | 21,55 | 21,87 | 21,55 | 21,67 | 0,56% | 173.286,00 |
| 02.09.2026 | 21,13 | 21,61 | 21,03 | 21,55 | 2,18% | 141.582,00 |
| 01.09.2026 | 21,24 | 21,39 | 21,00 | 21,09 | -0,89% | 145.816,00 |
| 31.08.2026 | 21,27 | 21,33 | 21,13 | 21,28 | 0,05% | 158.973,00 |
| 28.08.2026 | 21,49 | 21,53 | 21,21 | 21,27 | -0,33% | 146.082,00 |
| 27.08.2026 | 21,28 | 21,42 | 21,06 | 21,34 | -0,05% | 108.106,00 |
| 26.08.2026 | 21,41 | 21,60 | 21,13 | 21,35 | -0,09% | 135.249,00 |
| 25.08.2026 | 21,53 | 21,86 | 21,24 | 21,37 | -0,47% | 138.095,00 |
| 24.08.2026 | 21,53 | 21,60 | 21,29 | 21,47 | 0,51% | 110.020,00 |
| 21.08.2026 | 21,42 | 21,51 | 21,17 | 21,36 | 0,75% | 182.284,00 |
| 20.08.2026 | 20,99 | 21,22 | 20,80 | 21,20 | 0,66% | 123.588,00 |
| 19.08.2026 | 21,71 | 21,77 | 21,04 | 21,06 | -2,68% | 266.781,00 |
| 18.08.2026 | 21,31 | 21,64 | 21,14 | 21,64 | 1,07% | 121.476,00 |
| 17.08.2026 | 21,51 | 21,78 | 21,38 | 21,41 | -1,25% | 143.687,00 |
| 14.08.2026 | 21,58 | 21,92 | 21,58 | 21,68 | -0,18% | 106.451,00 |
| 13.08.2026 | 21,91 | 21,98 | 21,70 | 21,72 | -0,37% | 141.394,00 |
| 12.08.2026 | 21,60 | 21,84 | 21,58 | 21,80 | 1,44% | 130.013,00 |
| 11.08.2026 | 21,43 | 21,55 | 21,15 | 21,49 | 0,47% | 147.651,00 |
| 10.08.2026 | 21,14 | 21,39 | 21,00 | 21,39 | 0,66% | 206.817,00 |
| 07.08.2026 | 21,40 | 21,41 | 21,19 | 21,25 | -0,47% | 110.013,00 |
| 06.08.2026 | 21,57 | 21,62 | 21,30 | 21,35 | -0,23% | 130.985,00 |
| 05.08.2026 | 21,50 | 21,65 | 21,25 | 21,40 | -0,79% | 118.419,00 |
| 04.08.2026 | 21,58 | 21,79 | 21,37 | 21,57 | 0,56% | 172.545,00 |
| 03.08.2026 | 21,58 | 21,75 | 20,49 | 21,45 | 0,70% | 265.754,00 |
| 31.07.2026 | 21,14 | 21,48 | 21,03 | 21,30 | 0,66% | 235.810,00 |
| 30.07.2026 | 21,59 | 21,69 | 21,12 | 21,16 | -1,58% | 157.504,00 |
| 29.07.2026 | 21,36 | 21,82 | 21,36 | 21,50 | -0,09% | 256.832,00 |
| 28.07.2026 | 21,35 | 21,75 | 21,35 | 21,52 | 1,46% | 218.303,00 |
| 27.07.2026 | 21,50 | 22,00 | 21,19 | 21,21 | 0,90% | 323.102,00 |
| 24.07.2026 | 20,90 | 21,16 | 20,73 | 21,02 | 1,15% | 230.202,00 |
| 23.07.2026 | 20,46 | 20,83 | 20,40 | 20,78 | -0,24% | 313.575,00 |
| 22.07.2026 | 21,13 | 21,18 | 20,67 | 20,83 | -1,88% | 338.334,00 |
| 21.07.2026 | 21,01 | 21,30 | 20,82 | 21,23 | 0,57% | 432.211,00 |
| 20.07.2026 | 21,25 | 21,28 | 20,89 | 21,11 | -0,57% | 201.279,00 |
| 17.07.2026 | 21,45 | 21,57 | 21,13 | 21,23 | -1,60% | 167.417,00 |
| 16.07.2026 | 20,98 | 21,71 | 20,96 | 21,58 | 3,18% | 348.671,00 |
| 15.07.2026 | 20,97 | 21,18 | 20,90 | 20,91 | -0,14% | 126.613,00 |
| 14.07.2026 | 21,19 | 21,29 | 20,83 | 20,94 | -0,85% | 212.939,00 |
| 13.07.2026 | 20,68 | 21,12 | 20,55 | 21,12 | 2,23% | 344.193,00 |
| 10.07.2026 | 20,45 | 21,34 | 20,36 | 20,66 | 0,88% | 145.411,00 |
| 09.07.2026 | 20,27 | 20,67 | 20,27 | 20,48 | 1,04% | 178.248,00 |
| 08.07.2026 | 20,49 | 20,96 | 20,19 | 20,27 | -1,65% | 143.697,00 |
| 07.07.2026 | 20,99 | 21,19 | 20,59 | 20,61 | -1,43% | 153.670,00 |
| 06.07.2026 | 20,84 | 21,08 | 20,71 | 20,91 | 0,24% | 141.149,00 |
| 02.07.2026 | 21,25 | 21,50 | 20,77 | 20,86 | -1,46% | 177.394,00 |
| 01.07.2026 | 20,84 | 21,20 | 20,74 | 21,17 | 1,58% | 225.750,00 |
| 30.06.2026 | 20,87 | 20,99 | 20,73 | 20,84 | -0,14% | 128.563,00 |
| 29.06.2026 | 20,79 | 20,88 | 20,46 | 20,87 | 0,19% | 184.582,00 |
| 26.06.2026 | 20,72 | 20,94 | 20,56 | 20,83 | 0,97% | 1.166.877,00 |
| 25.06.2026 | 20,59 | 20,71 | 20,42 | 20,63 | 0,05% | 173.853,00 |
| 24.06.2026 | 20,35 | 20,78 | 20,02 | 20,62 | 1,53% | 336.321,00 |