21,410$
-0,93%
Echtzeit-Aktienkurs California BanCorp
Bid:
Ask:
Aktienkurse zur California BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |