16,530$
1,41%
Echtzeit-Aktienkurs Southern Calif Bancorp
Bid:
Ask:
Aktienkurse zur Southern Calif Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 15,05 | 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 |
| 22.05.2025 | 14,70 | 14,95 | 14,65 | 14,90 | 1,02% | 111.872,00 |
| 21.05.2025 | 15,09 | 15,30 | 14,75 | 14,75 | -3,53% | 50.962,00 |
| 20.05.2025 | 15,25 | 15,56 | 15,03 | 15,29 | 0,20% | 35.863,00 |
| 19.05.2025 | 14,86 | 15,28 | 14,80 | 15,26 | 1,73% | 252.775,00 |
| 16.05.2025 | 15,25 | 15,45 | 14,97 | 15,00 | -1,70% | 112.382,00 |
| 15.05.2025 | 15,00 | 15,61 | 15,00 | 15,26 | 1,53% | 46.171,00 |
| 14.05.2025 | 15,19 | 15,58 | 14,98 | 15,03 | -1,44% | 63.442,00 |
| 13.05.2025 | 15,45 | 15,58 | 15,23 | 15,25 | -0,59% | 52.254,00 |
| 12.05.2025 | 15,36 | 15,50 | 15,11 | 15,34 | 5,28% | 83.635,00 |
| 09.05.2025 | 14,70 | 14,87 | 14,51 | 14,57 | -1,09% | 42.462,00 |
| 08.05.2025 | 14,51 | 14,93 | 14,50 | 14,73 | 1,59% | 48.893,00 |
| 07.05.2025 | 14,60 | 15,00 | 14,35 | 14,50 | -0,14% | 139.290,00 |
| 06.05.2025 | 15,17 | 15,20 | 14,50 | 14,52 | -1,83% | 96.753,00 |
| 05.05.2025 | 14,74 | 15,09 | 14,74 | 14,79 | -0,67% | 75.220,00 |
| 02.05.2025 | 14,57 | 14,99 | 14,35 | 14,89 | 6,74% | 105.370,00 |
| 01.05.2025 | 13,96 | 14,47 | 13,88 | 13,95 | -0,14% | 59.742,00 |
| 30.04.2025 | 13,98 | 14,22 | 13,90 | 13,97 | -0,71% | 149.998,00 |
| 29.04.2025 | 13,74 | 14,09 | 13,65 | 14,07 | 1,88% | 66.521,00 |
| 28.04.2025 | 13,81 | 13,88 | 13,60 | 13,81 | 0,88% | 66.384,00 |
| 25.04.2025 | 13,30 | 13,80 | 13,21 | 13,69 | 1,56% | 141.066,00 |
| 24.04.2025 | 13,39 | 13,50 | 13,30 | 13,48 | 3,22% | 143.008,00 |
| 23.04.2025 | 13,25 | 13,76 | 13,01 | 13,06 | 0,46% | 148.423,00 |
| 22.04.2025 | 13,17 | 13,24 | 12,75 | 13,00 | 3,17% | 97.297,00 |
| 21.04.2025 | 12,51 | 12,86 | 12,37 | 12,60 | -0,32% | 144.831,00 |
| 17.04.2025 | 12,56 | 12,76 | 12,55 | 12,64 | 0,64% | 76.813,00 |
| 16.04.2025 | 12,53 | 12,99 | 12,37 | 12,56 | -0,48% | 56.492,00 |
| 15.04.2025 | 12,75 | 12,90 | 12,11 | 12,62 | 2,94% | 92.038,00 |
| 14.04.2025 | 12,95 | 13,40 | 11,98 | 12,26 | 0,82% | 113.505,00 |
| 11.04.2025 | 12,17 | 13,06 | 11,95 | 12,16 | -1,38% | 91.928,00 |
| 10.04.2025 | 12,59 | 13,20 | 11,99 | 12,33 | -4,20% | 99.841,00 |
| 09.04.2025 | 12,10 | 13,29 | 11,87 | 12,87 | 4,89% | 117.695,00 |
| 08.04.2025 | 12,66 | 12,93 | 12,07 | 12,27 | -1,05% | 108.955,00 |
| 07.04.2025 | 12,20 | 12,76 | 12,02 | 12,40 | -0,40% | 105.455,00 |
| 04.04.2025 | 12,56 | 12,68 | 12,23 | 12,45 | -3,94% | 126.256,00 |
| 03.04.2025 | 13,76 | 14,29 | 12,95 | 12,96 | -8,67% | 170.823,00 |
| 02.04.2025 | 14,02 | 14,67 | 14,02 | 14,19 | 0,50% | 101.122,00 |
| 01.04.2025 | 14,25 | 14,41 | 14,04 | 14,12 | -1,47% | 142.184,00 |
| 31.03.2025 | 14,18 | 14,54 | 14,18 | 14,33 | -0,35% | 225.931,00 |
| 28.03.2025 | 14,71 | 15,10 | 14,34 | 14,38 | -2,57% | 246.687,00 |
| 27.03.2025 | 14,76 | 15,88 | 14,74 | 14,76 | -0,14% | 91.818,00 |
| 26.03.2025 | 15,27 | 16,24 | 14,70 | 14,78 | -0,27% | 76.924,00 |
| 25.03.2025 | 14,91 | 15,07 | 14,81 | 14,82 | -0,60% | 100.937,00 |
| 24.03.2025 | 14,94 | 15,17 | 14,82 | 14,91 | 1,15% | 59.699,00 |
| 21.03.2025 | 14,80 | 15,34 | 14,70 | 14,74 | -1,07% | 155.720,00 |
| 20.03.2025 | 15,00 | 15,12 | 14,80 | 14,90 | -0,73% | 110.915,00 |
| 19.03.2025 | 14,96 | 15,50 | 14,90 | 15,01 | 0,27% | 60.955,00 |
| 18.03.2025 | 15,01 | 15,25 | 14,80 | 14,97 | -0,47% | 107.943,00 |
| 17.03.2025 | 14,92 | 15,25 | 14,82 | 15,04 | 0,80% | 399.195,00 |
| 14.03.2025 | 15,05 | 15,37 | 14,85 | 14,92 | -0,60% | 101.829,00 |
| 13.03.2025 | 15,27 | 16,40 | 14,98 | 15,01 | -1,05% | 131.658,00 |
| 12.03.2025 | 14,94 | 15,50 | 14,74 | 15,17 | 1,47% | 107.780,00 |
| 11.03.2025 | 15,16 | 15,33 | 14,92 | 14,95 | -1,45% | 149.539,00 |
| 10.03.2025 | 15,50 | 15,59 | 15,07 | 15,17 | -2,76% | 79.965,00 |
| 07.03.2025 | 15,48 | 15,65 | 15,38 | 15,60 | 0,06% | 164.432,00 |
| 06.03.2025 | 15,39 | 15,97 | 15,34 | 15,59 | 0,71% | 146.424,00 |
| 05.03.2025 | 15,57 | 16,20 | 15,37 | 15,48 | -0,58% | 90.605,00 |
| 04.03.2025 | 15,93 | 16,17 | 15,57 | 15,57 | -2,38% | 70.908,00 |
| 03.03.2025 | 16,55 | 16,55 | 15,90 | 15,95 | -0,25% | 136.378,00 |
| 28.02.2025 | 15,92 | 16,43 | 15,87 | 15,99 | 0,57% | 60.549,00 |
| 27.02.2025 | 15,85 | 16,20 | 15,85 | 15,90 | -0,19% | 49.337,00 |
| 26.02.2025 | 16,03 | 16,39 | 15,90 | 15,93 | -0,19% | 43.659,00 |
| 25.02.2025 | 16,22 | 16,34 | 15,84 | 15,96 | 0,69% | 425.016,00 |
| 24.02.2025 | 15,95 | 16,18 | 15,85 | 15,85 | 0,06% | 37.974,00 |
| 21.02.2025 | 16,09 | 16,26 | 15,84 | 15,84 | -1,49% | 62.965,00 |
| 20.02.2025 | 16,12 | 16,45 | 16,05 | 16,08 | -1,05% | 33.150,00 |
| 19.02.2025 | 16,09 | 16,46 | 15,88 | 16,25 | -0,31% | 40.243,00 |
| 18.02.2025 | 16,33 | 16,59 | 16,24 | 16,30 | -0,31% | 40.606,00 |
| 14.02.2025 | 16,50 | 16,75 | 16,33 | 16,35 | -0,79% | 100.257,00 |
| 13.02.2025 | 16,18 | 16,50 | 15,98 | 16,48 | 2,55% | 119.369,00 |
| 12.02.2025 | 16,20 | 16,21 | 16,05 | 16,07 | -1,41% | 33.683,00 |
| 11.02.2025 | 15,82 | 16,37 | 15,82 | 16,30 | 2,00% | 38.141,00 |
| 10.02.2025 | 16,80 | 17,30 | 15,94 | 15,98 | -0,62% | 38.403,00 |