17,020$
-0,29%
Echtzeit-Aktienkurs Southern Calif Bancorp
Bid:
Ask:
Aktienkurse zur Southern Calif Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,11 | 17,12 | 16,95 | 17,02 | -0,47% | 5.374,00 |
| 14.10.2025 | 16,51 | 17,24 | 16,51 | 17,10 | 2,70% | 113.405,00 |
| 13.10.2025 | 16,48 | 16,67 | 16,28 | 16,65 | 2,40% | 74.279,00 |
| 10.10.2025 | 16,50 | 16,94 | 16,17 | 16,26 | -1,45% | 135.168,00 |
| 09.10.2025 | 16,65 | 16,74 | 16,46 | 16,50 | -1,14% | 53.070,00 |
| 08.10.2025 | 16,97 | 17,05 | 16,23 | 16,69 | -0,77% | 63.527,00 |
| 07.10.2025 | 17,15 | 17,29 | 16,79 | 16,82 | -2,10% | 80.371,00 |
| 06.10.2025 | 17,19 | 17,44 | 16,79 | 17,18 | 0,23% | 134.052,00 |
| 03.10.2025 | 16,66 | 17,31 | 16,63 | 17,14 | 3,88% | 34.282,00 |
| 02.10.2025 | 16,53 | 16,58 | 16,36 | 16,50 | -0,24% | 149.965,00 |
| 01.10.2025 | 16,58 | 16,63 | 16,41 | 16,54 | -0,90% | 111.869,00 |
| 30.09.2025 | 16,63 | 16,90 | 16,54 | 16,69 | -0,12% | 80.277,00 |
| 29.09.2025 | 16,99 | 16,99 | 16,64 | 16,71 | -1,30% | 95.543,00 |
| 26.09.2025 | 17,10 | 17,13 | 16,90 | 16,93 | -0,65% | 67.555,00 |
| 25.09.2025 | 17,07 | 17,32 | 16,86 | 17,04 | -0,70% | 73.704,00 |
| 24.09.2025 | 17,34 | 17,38 | 17,09 | 17,16 | -0,41% | 98.221,00 |
| 23.09.2025 | 17,30 | 17,61 | 17,16 | 17,23 | -0,63% | 75.049,00 |
| 22.09.2025 | 17,29 | 17,41 | 17,15 | 17,34 | -0,52% | 149.217,00 |
| 19.09.2025 | 17,67 | 17,67 | 17,27 | 17,43 | -1,02% | 162.937,00 |
| 18.09.2025 | 17,23 | 17,66 | 17,20 | 17,61 | 2,26% | 102.184,00 |
| 17.09.2025 | 17,24 | 17,58 | 17,12 | 17,22 | 0,41% | 140.297,00 |
| 16.09.2025 | 17,10 | 17,32 | 16,89 | 17,15 | -0,17% | 90.218,00 |
| 15.09.2025 | 17,28 | 17,30 | 17,14 | 17,18 | -0,12% | 43.348,00 |
| 12.09.2025 | 17,29 | 17,38 | 17,07 | 17,20 | -0,52% | 82.725,00 |
| 11.09.2025 | 17,15 | 17,41 | 17,07 | 17,29 | 0,82% | 52.785,00 |
| 10.09.2025 | 17,23 | 17,35 | 17,08 | 17,15 | -0,46% | 55.535,00 |
| 09.09.2025 | 17,24 | 17,38 | 17,07 | 17,23 | 0,17% | 72.695,00 |
| 08.09.2025 | 17,08 | 17,46 | 16,92 | 17,20 | 0,58% | 818.724,00 |
| 05.09.2025 | 17,22 | 17,38 | 16,94 | 17,10 | 0,06% | 71.596,00 |
| 04.09.2025 | 16,83 | 17,10 | 16,83 | 17,09 | 1,65% | 136.655,00 |
| 03.09.2025 | 16,72 | 16,90 | 16,68 | 16,81 | -0,04% | 85.252,00 |
| 02.09.2025 | 16,63 | 16,89 | 16,61 | 16,82 | -0,12% | 97.476,00 |
| 29.08.2025 | 16,85 | 16,97 | 16,73 | 16,84 | 0,30% | 71.611,00 |
| 28.08.2025 | 16,95 | 16,99 | 16,71 | 16,79 | -0,89% | 63.069,00 |
| 27.08.2025 | 16,80 | 17,00 | 16,70 | 16,94 | 0,71% | 72.395,00 |
| 26.08.2025 | 16,59 | 16,93 | 16,59 | 16,82 | 1,45% | 49.183,00 |
| 25.08.2025 | 16,87 | 16,93 | 16,58 | 16,58 | -1,69% | 64.475,00 |
| 22.08.2025 | 16,40 | 17,06 | 16,34 | 16,87 | 3,66% | 166.390,00 |
| 21.08.2025 | 16,18 | 16,43 | 16,18 | 16,27 | -0,12% | 35.438,00 |
| 20.08.2025 | 16,29 | 16,40 | 16,18 | 16,29 | 0,31% | 59.484,00 |
| 19.08.2025 | 16,07 | 16,35 | 16,07 | 16,24 | 1,50% | 52.729,00 |
| 18.08.2025 | 16,14 | 16,14 | 15,97 | 16,00 | -0,19% | 78.501,00 |
| 15.08.2025 | 16,19 | 16,29 | 15,86 | 16,03 | -0,43% | 133.311,00 |
| 14.08.2025 | 16,06 | 16,39 | 15,93 | 16,10 | -0,62% | 71.502,00 |
| 13.08.2025 | 16,25 | 16,44 | 16,09 | 16,20 | 0,75% | 148.892,00 |
| 12.08.2025 | 15,44 | 16,11 | 15,31 | 16,08 | 5,10% | 77.384,00 |
| 11.08.2025 | 15,27 | 15,56 | 15,20 | 15,30 | 0,53% | 49.714,00 |
| 08.08.2025 | 15,22 | 15,75 | 15,18 | 15,22 | 0,26% | 65.470,00 |
| 07.08.2025 | 15,35 | 15,35 | 15,05 | 15,18 | -0,46% | 105.238,00 |
| 06.08.2025 | 15,01 | 15,30 | 15,01 | 15,25 | 1,46% | 112.894,00 |
| 05.08.2025 | 14,96 | 15,15 | 14,76 | 15,03 | 0,27% | 110.514,00 |
| 04.08.2025 | 14,91 | 15,10 | 14,77 | 14,99 | 2,67% | 111.607,00 |
| 01.08.2025 | 14,87 | 14,91 | 14,56 | 14,60 | -2,60% | 152.794,00 |
| 31.07.2025 | 15,06 | 15,35 | 14,92 | 14,99 | -0,93% | 169.371,00 |
| 30.07.2025 | 15,31 | 15,90 | 15,10 | 15,13 | -1,14% | 174.298,00 |
| 29.07.2025 | 16,13 | 16,54 | 15,18 | 15,31 | -4,76% | 193.017,00 |
| 28.07.2025 | 16,04 | 16,16 | 15,85 | 16,07 | 0,19% | 98.706,00 |
| 25.07.2025 | 16,17 | 16,17 | 15,90 | 16,04 | -0,74% | 79.984,00 |
| 24.07.2025 | 16,64 | 16,70 | 16,15 | 16,16 | -2,65% | 167.739,00 |
| 23.07.2025 | 16,84 | 16,86 | 16,51 | 16,60 | -0,60% | 109.025,00 |
| 22.07.2025 | 16,43 | 16,80 | 16,30 | 16,70 | 2,02% | 571.119,00 |
| 21.07.2025 | 16,38 | 16,54 | 16,35 | 16,37 | 0,06% | 113.804,00 |
| 18.07.2025 | 16,48 | 16,70 | 16,25 | 16,36 | -0,24% | 105.598,00 |
| 17.07.2025 | 16,41 | 16,60 | 16,28 | 16,40 | 0,49% | 153.871,00 |
| 16.07.2025 | 16,35 | 16,67 | 16,05 | 16,32 | 0,43% | 279.097,00 |
| 15.07.2025 | 16,48 | 16,74 | 16,20 | 16,25 | -1,10% | 102.172,00 |
| 14.07.2025 | 16,23 | 16,53 | 16,18 | 16,43 | 1,42% | 173.512,00 |
| 11.07.2025 | 16,33 | 16,45 | 16,16 | 16,20 | -1,22% | 102.486,00 |
| 10.07.2025 | 16,26 | 16,54 | 16,14 | 16,40 | 0,43% | 101.370,00 |
| 09.07.2025 | 16,50 | 16,60 | 16,29 | 16,33 | -0,49% | 76.401,00 |
| 08.07.2025 | 16,42 | 16,65 | 16,36 | 16,41 | -0,12% | 69.451,00 |
| 07.07.2025 | 16,41 | 16,75 | 16,36 | 16,43 | -0,60% | 105.739,00 |
| 03.07.2025 | 16,32 | 16,63 | 16,30 | 16,53 | 1,41% | 101.493,00 |
| 02.07.2025 | 16,14 | 16,37 | 15,80 | 16,30 | 0,80% | 136.938,00 |
| 01.07.2025 | 15,66 | 16,35 | 15,65 | 16,17 | 2,60% | 158.348,00 |
| 30.06.2025 | 15,82 | 15,82 | 15,62 | 15,76 | 0,93% | 136.402,00 |
| 27.06.2025 | 15,70 | 15,79 | 15,57 | 15,62 | 0,03% | 447.353,00 |
| 26.06.2025 | 15,43 | 15,69 | 15,34 | 15,61 | 1,76% | 211.236,00 |
| 25.06.2025 | 15,34 | 15,54 | 15,13 | 15,34 | 0,13% | 266.455,00 |
| 24.06.2025 | 14,95 | 16,44 | 14,95 | 15,32 | 2,61% | 200.040,00 |
| 23.06.2025 | 14,88 | 15,06 | 14,45 | 14,93 | 2,75% | 50.369,00 |
| 20.06.2025 | 14,48 | 14,63 | 14,30 | 14,53 | 1,18% | 82.390,00 |
| 18.06.2025 | 14,20 | 14,57 | 14,07 | 14,36 | 1,06% | 43.215,00 |
| 17.06.2025 | 14,26 | 14,50 | 14,16 | 14,21 | -1,39% | 59.988,00 |
| 16.06.2025 | 14,51 | 14,63 | 14,35 | 14,41 | 0,07% | 46.445,00 |
| 13.06.2025 | 14,68 | 15,04 | 14,37 | 14,40 | -3,16% | 68.516,00 |
| 12.06.2025 | 14,79 | 15,03 | 14,70 | 14,87 | -0,54% | 37.837,00 |
| 11.06.2025 | 15,11 | 15,19 | 14,94 | 14,95 | -0,57% | 92.376,00 |
| 10.06.2025 | 15,02 | 15,20 | 14,78 | 15,04 | 0,27% | 91.746,00 |
| 09.06.2025 | 14,80 | 15,36 | 14,70 | 15,00 | 1,52% | 175.451,00 |
| 06.06.2025 | 14,77 | 15,09 | 14,67 | 14,77 | 1,65% | 406.288,00 |
| 05.06.2025 | 14,64 | 14,85 | 14,47 | 14,53 | -0,68% | 45.596,00 |
| 04.06.2025 | 14,97 | 15,05 | 14,63 | 14,63 | -1,61% | 34.153,00 |
| 03.06.2025 | 14,72 | 14,97 | 14,72 | 14,87 | 1,09% | 37.629,00 |
| 02.06.2025 | 14,89 | 15,08 | 14,66 | 14,71 | -1,54% | 44.695,00 |
| 30.05.2025 | 14,88 | 15,08 | 14,80 | 14,94 | 0,00% | 46.721,00 |
| 29.05.2025 | 14,70 | 15,09 | 14,50 | 14,94 | 1,63% | 68.646,00 |
| 28.05.2025 | 15,01 | 15,27 | 14,66 | 14,70 | -2,26% | 60.709,00 |
| 27.05.2025 | 14,93 | 15,12 | 14,75 | 15,04 | 1,97% | 52.732,00 |
| 23.05.2025 | 14,53 | 14,98 | 14,53 | 14,75 | -1,01% | 74.529,00 |