21,165$
-1,60%
Echtzeit-Aktienkurs California BanCorp
Bid:
Ask:
Aktienkurse zur California BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 19,60 | 20,33 | 19,53 | 20,31 | 3,10% | 466.339,00 |
| 22.06.2026 | 19,70 | 19,89 | 19,58 | 19,70 | -0,20% | 217.602,00 |
| 18.06.2026 | 19,62 | 19,93 | 19,41 | 19,74 | 1,23% | 410.661,00 |
| 17.06.2026 | 19,64 | 19,91 | 19,19 | 19,50 | -0,86% | 286.695,00 |
| 16.06.2026 | 19,70 | 19,93 | 19,44 | 19,67 | 0,82% | 236.649,00 |
| 15.06.2026 | 19,87 | 19,99 | 19,48 | 19,51 | -1,32% | 156.981,00 |
| 12.06.2026 | 19,91 | 20,00 | 19,74 | 19,77 | -0,25% | 191.003,00 |
| 11.06.2026 | 19,91 | 19,97 | 19,61 | 19,82 | 0,20% | 203.471,00 |
| 10.06.2026 | 19,75 | 19,91 | 19,51 | 19,78 | 0,87% | 185.200,00 |
| 09.06.2026 | 19,41 | 19,80 | 19,41 | 19,61 | 1,24% | 205.451,00 |
| 08.06.2026 | 19,32 | 19,49 | 19,25 | 19,37 | 0,57% | 180.351,00 |
| 05.06.2026 | 19,30 | 19,45 | 19,23 | 19,26 | -0,16% | 141.801,00 |
| 04.06.2026 | 18,89 | 19,29 | 18,89 | 19,29 | 3,43% | 166.423,00 |
| 03.06.2026 | 19,10 | 19,10 | 18,64 | 18,65 | -2,92% | 157.563,00 |
| 02.06.2026 | 18,83 | 19,30 | 18,83 | 19,21 | 1,48% | 179.190,00 |
| 01.06.2026 | 18,83 | 19,29 | 17,92 | 18,93 | -0,26% | 144.999,00 |
| 29.05.2026 | 18,90 | 19,03 | 18,79 | 18,98 | 0,21% | 89.598,00 |
| 28.05.2026 | 18,98 | 19,08 | 18,50 | 18,94 | -0,53% | 100.360,00 |
| 27.05.2026 | 19,25 | 19,39 | 18,91 | 19,04 | -0,78% | 144.746,00 |
| 26.05.2026 | 19,07 | 19,31 | 19,03 | 19,19 | 0,89% | 202.376,00 |
| 22.05.2026 | 19,03 | 19,18 | 18,99 | 19,02 | 0,11% | 146.778,00 |
| 21.05.2026 | 18,89 | 19,05 | 18,79 | 19,00 | 0,11% | 145.476,00 |
| 20.05.2026 | 18,67 | 19,09 | 18,67 | 18,98 | 1,61% | 189.490,00 |
| 19.05.2026 | 18,85 | 18,92 | 18,65 | 18,68 | -1,42% | 143.771,00 |
| 18.05.2026 | 18,62 | 18,97 | 18,52 | 18,95 | 1,88% | 120.433,00 |
| 15.05.2026 | 18,35 | 18,74 | 18,35 | 18,60 | -0,21% | 248.030,00 |
| 14.05.2026 | 18,71 | 18,86 | 18,60 | 18,64 | 0,22% | 135.172,00 |
| 13.05.2026 | 18,52 | 18,71 | 18,50 | 18,60 | -0,59% | 251.660,00 |
| 12.05.2026 | 18,51 | 18,88 | 18,49 | 18,71 | 0,59% | 184.030,00 |
| 11.05.2026 | 19,04 | 19,09 | 18,60 | 18,60 | -3,38% | 189.862,00 |
| 08.05.2026 | 19,01 | 19,29 | 19,00 | 19,25 | 0,94% | 141.449,00 |
| 07.05.2026 | 19,00 | 19,27 | 18,88 | 19,07 | 0,10% | 281.717,00 |
| 06.05.2026 | 18,99 | 19,12 | 18,94 | 19,05 | 1,06% | 111.333,00 |
| 05.05.2026 | 18,66 | 19,27 | 18,60 | 18,85 | 1,18% | 187.278,00 |
| 04.05.2026 | 18,67 | 18,97 | 18,60 | 18,63 | -1,11% | 121.988,00 |
| 01.05.2026 | 18,64 | 18,93 | 18,58 | 18,84 | 0,80% | 105.285,00 |
| 30.04.2026 | 18,34 | 18,82 | 18,34 | 18,69 | 0,48% | 166.066,00 |
| 29.04.2026 | 18,75 | 18,99 | 18,60 | 18,60 | -1,69% | 182.379,00 |
| 28.04.2026 | 18,91 | 19,20 | 18,90 | 18,92 | 0,42% | 155.908,00 |
| 27.04.2026 | 18,42 | 18,85 | 18,42 | 18,84 | 2,00% | 177.568,00 |
| 24.04.2026 | 18,41 | 18,64 | 18,31 | 18,47 | -0,32% | 120.104,00 |
| 23.04.2026 | 18,47 | 18,65 | 18,31 | 18,53 | 0,16% | 150.469,00 |
| 22.04.2026 | 18,41 | 18,64 | 18,23 | 18,50 | 0,82% | 175.685,00 |
| 21.04.2026 | 18,80 | 18,80 | 18,34 | 18,35 | -2,19% | 195.759,00 |
| 20.04.2026 | 18,70 | 18,89 | 18,70 | 18,76 | -0,21% | 142.738,00 |
| 17.04.2026 | 18,53 | 19,05 | 18,53 | 18,80 | 2,68% | 181.936,00 |
| 16.04.2026 | 18,49 | 18,62 | 18,20 | 18,31 | -1,24% | 237.522,00 |
| 15.04.2026 | 18,34 | 18,62 | 18,22 | 18,54 | 0,54% | 173.402,00 |
| 14.04.2026 | 18,28 | 18,60 | 18,11 | 18,44 | 0,44% | 143.223,00 |
| 13.04.2026 | 18,33 | 18,38 | 17,84 | 18,36 | -0,11% | 167.303,00 |
| 10.04.2026 | 18,66 | 18,66 | 18,35 | 18,38 | -0,92% | 240.116,00 |
| 09.04.2026 | 18,49 | 18,68 | 18,16 | 18,55 | 0,62% | 454.756,00 |
| 08.04.2026 | 18,48 | 18,60 | 18,28 | 18,44 | 2,02% | 216.486,00 |
| 07.04.2026 | 17,93 | 18,11 | 17,93 | 18,07 | 0,39% | 260.919,00 |
| 06.04.2026 | 17,78 | 18,00 | 17,58 | 18,00 | 1,35% | 140.655,00 |
| 02.04.2026 | 17,66 | 17,77 | 17,47 | 17,76 | -0,45% | 144.935,00 |
| 01.04.2026 | 17,75 | 18,05 | 17,73 | 17,84 | 0,68% | 172.639,00 |
| 31.03.2026 | 17,73 | 17,81 | 17,46 | 17,72 | 1,37% | 273.124,00 |
| 30.03.2026 | 17,60 | 17,75 | 17,44 | 17,48 | -0,23% | 108.275,00 |
| 27.03.2026 | 17,37 | 17,63 | 17,36 | 17,52 | -0,34% | 154.333,00 |
| 26.03.2026 | 17,49 | 17,59 | 17,34 | 17,58 | 0,17% | 226.052,00 |
| 25.03.2026 | 17,57 | 17,64 | 17,43 | 17,55 | 0,34% | 176.625,00 |
| 24.03.2026 | 17,34 | 17,59 | 17,25 | 17,49 | -0,29% | 285.536,00 |
| 23.03.2026 | 17,59 | 17,95 | 17,29 | 17,54 | 1,27% | 224.125,00 |
| 20.03.2026 | 17,66 | 17,73 | 17,15 | 17,32 | -1,59% | 737.931,00 |
| 19.03.2026 | 17,17 | 17,64 | 17,12 | 17,60 | 1,62% | 333.576,00 |
| 18.03.2026 | 17,56 | 17,70 | 17,25 | 17,32 | -0,92% | 276.232,00 |
| 17.03.2026 | 17,63 | 17,80 | 17,32 | 17,48 | -0,34% | 281.895,00 |
| 16.03.2026 | 17,63 | 17,78 | 17,50 | 17,54 | 0,11% | 144.882,00 |
| 13.03.2026 | 17,73 | 17,86 | 17,42 | 17,52 | -0,11% | 137.851,00 |
| 12.03.2026 | 17,24 | 17,62 | 16,87 | 17,54 | 0,57% | 179.403,00 |
| 11.03.2026 | 17,54 | 17,65 | 17,36 | 17,44 | -1,41% | 135.553,00 |
| 10.03.2026 | 17,67 | 17,99 | 17,60 | 17,69 | -0,84% | 141.160,00 |
| 09.03.2026 | 17,69 | 18,33 | 17,40 | 17,84 | -0,67% | 159.671,00 |