14,940$
-2,35%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 15,20 | 15,27 | 14,77 | 14,94 | -2,35% | 1.903.564,00 |
| 01.11.2024 | 15,47 | 15,60 | 15,20 | 15,30 | -0,39% | 1.377.606,00 |
| 31.10.2024 | 15,90 | 15,92 | 15,36 | 15,36 | -1,35% | 2.340.841,00 |
| 30.10.2024 | 15,72 | 16,01 | 15,57 | 15,57 | -1,21% | 1.621.205,00 |
| 29.10.2024 | 15,75 | 15,86 | 15,61 | 15,76 | -0,51% | 1.931.818,00 |
| 28.10.2024 | 15,36 | 15,86 | 15,33 | 15,84 | 4,07% | 2.296.533,00 |
| 25.10.2024 | 15,61 | 15,61 | 15,20 | 15,22 | -1,49% | 1.919.550,00 |
| 24.10.2024 | 15,50 | 15,65 | 15,30 | 15,45 | 1,05% | 2.569.815,00 |
| 23.10.2024 | 15,69 | 15,69 | 15,14 | 15,29 | -0,84% | 2.487.529,00 |
| 22.10.2024 | 15,26 | 15,64 | 14,95 | 15,42 | 4,19% | 4.009.850,00 |
| 21.10.2024 | 15,10 | 15,22 | 14,62 | 14,80 | -2,50% | 2.873.410,00 |
| 18.10.2024 | 15,29 | 15,41 | 15,18 | 15,18 | -0,65% | 1.184.593,00 |
| 17.10.2024 | 15,31 | 15,44 | 15,21 | 15,28 | -0,46% | 1.946.844,00 |
| 16.10.2024 | 15,19 | 15,45 | 15,04 | 15,35 | 2,40% | 1.626.145,00 |
| 15.10.2024 | 14,83 | 15,35 | 14,79 | 14,99 | 1,35% | 2.401.291,00 |
| 14.10.2024 | 14,52 | 14,84 | 14,36 | 14,79 | 2,07% | 1.207.523,00 |
| 11.10.2024 | 14,14 | 14,50 | 14,00 | 14,49 | 3,43% | 2.138.522,00 |
| 10.10.2024 | 13,60 | 14,01 | 13,60 | 14,01 | -0,43% | 2.156.274,00 |
| 09.10.2024 | 13,73 | 14,21 | 13,65 | 14,07 | 1,81% | 1.800.821,00 |
| 08.10.2024 | 13,67 | 13,91 | 13,58 | 13,82 | 1,17% | 1.294.217,00 |
| 07.10.2024 | 13,84 | 13,84 | 13,58 | 13,66 | -1,87% | 2.266.703,00 |
| 04.10.2024 | 14,19 | 14,23 | 13,90 | 13,92 | 0,36% | 1.493.842,00 |
| 03.10.2024 | 13,83 | 13,93 | 13,75 | 13,87 | -0,14% | 1.515.025,00 |
| 02.10.2024 | 14,10 | 14,26 | 13,87 | 13,89 | -1,14% | 1.255.352,00 |
| 01.10.2024 | 14,62 | 14,65 | 14,03 | 14,05 | -4,62% | 2.524.040,00 |
| 30.09.2024 | 14,62 | 14,96 | 14,58 | 14,73 | -0,41% | 2.216.311,00 |
| 27.09.2024 | 14,97 | 15,00 | 14,70 | 14,79 | -0,20% | 1.193.708,00 |
| 26.09.2024 | 15,01 | 15,02 | 14,75 | 14,82 | 0,47% | 1.306.202,00 |
| 25.09.2024 | 15,00 | 15,00 | 14,73 | 14,75 | -1,86% | 1.864.953,00 |
| 24.09.2024 | 15,03 | 15,29 | 14,81 | 15,03 | 1,28% | 2.217.105,00 |
| 23.09.2024 | 15,06 | 15,19 | 14,79 | 14,84 | -1,40% | 2.167.441,00 |
| 20.09.2024 | 15,33 | 15,40 | 15,04 | 15,05 | -2,15% | 6.395.179,00 |
| 19.09.2024 | 15,00 | 15,43 | 14,89 | 15,38 | 4,48% | 2.377.001,00 |
| 18.09.2024 | 14,78 | 14,99 | 14,28 | 14,72 | 0,20% | 3.476.009,00 |
| 17.09.2024 | 14,46 | 14,79 | 14,30 | 14,69 | 3,16% | 4.036.205,00 |
| 16.09.2024 | 14,32 | 14,41 | 14,10 | 14,24 | -0,49% | 2.266.733,00 |
| 13.09.2024 | 14,14 | 14,34 | 14,14 | 14,31 | 3,32% | 1.984.101,00 |
| 12.09.2024 | 14,02 | 14,06 | 13,81 | 13,85 | -0,36% | 1.328.002,00 |
| 11.09.2024 | 13,72 | 13,94 | 13,52 | 13,90 | 0,14% | 2.557.363,00 |
| 10.09.2024 | 13,97 | 13,97 | 13,48 | 13,88 | 0,22% | 2.051.608,00 |
| 09.09.2024 | 13,77 | 14,09 | 13,71 | 13,85 | 0,29% | 2.206.541,00 |
| 06.09.2024 | 14,18 | 14,30 | 13,78 | 13,81 | -2,26% | 2.197.381,00 |
| 05.09.2024 | 14,22 | 14,33 | 13,93 | 14,13 | 0,28% | 2.888.093,00 |
| 04.09.2024 | 13,98 | 14,16 | 13,77 | 14,09 | 0,50% | 1.524.198,00 |
| 03.09.2024 | 14,02 | 14,27 | 13,91 | 14,02 | -1,41% | 1.268.723,00 |
| 30.08.2024 | 14,39 | 14,49 | 14,04 | 14,22 | -0,97% | 1.404.660,00 |
| 29.08.2024 | 14,48 | 14,60 | 14,25 | 14,36 | 0,35% | 954.856,00 |
| 28.08.2024 | 14,33 | 14,60 | 14,10 | 14,31 | -1,04% | 978.492,00 |
| 27.08.2024 | 14,34 | 14,55 | 14,13 | 14,46 | -0,14% | 1.138.498,00 |
| 26.08.2024 | 14,81 | 14,82 | 14,47 | 14,48 | -1,09% | 1.141.558,00 |
| 23.08.2024 | 14,11 | 14,86 | 14,07 | 14,64 | 5,10% | 2.700.745,00 |
| 22.08.2024 | 14,05 | 14,21 | 13,89 | 13,93 | -0,57% | 906.708,00 |
| 21.08.2024 | 14,12 | 14,12 | 13,83 | 14,01 | 0,50% | 963.267,00 |
| 20.08.2024 | 14,23 | 14,32 | 13,94 | 13,94 | -2,65% | 1.179.555,00 |
| 19.08.2024 | 13,95 | 14,33 | 13,85 | 14,32 | 2,95% | 1.557.120,00 |
| 16.08.2024 | 13,39 | 13,99 | 13,39 | 13,91 | 3,42% | 1.502.875,00 |
| 15.08.2024 | 13,27 | 13,62 | 13,27 | 13,45 | 3,86% | 1.388.849,00 |
| 14.08.2024 | 13,10 | 13,26 | 12,90 | 12,95 | -2,12% | 1.297.952,00 |
| 13.08.2024 | 13,20 | 13,33 | 12,95 | 13,23 | 1,46% | 1.044.995,00 |
| 12.08.2024 | 13,27 | 13,50 | 12,94 | 13,04 | -0,31% | 1.205.019,00 |
| 09.08.2024 | 13,12 | 13,20 | 12,89 | 13,08 | -0,38% | 1.324.906,00 |
| 08.08.2024 | 13,08 | 13,20 | 12,82 | 13,13 | 2,50% | 1.531.355,00 |
| 07.08.2024 | 13,01 | 13,11 | 12,73 | 12,81 | 1,10% | 1.481.584,00 |
| 06.08.2024 | 12,58 | 12,91 | 12,35 | 12,67 | 0,80% | 1.782.813,00 |
| 05.08.2024 | 12,07 | 12,76 | 11,97 | 12,57 | -2,41% | 2.470.846,00 |
| 02.08.2024 | 12,75 | 12,92 | 12,32 | 12,88 | -2,35% | 3.183.743,00 |
| 01.08.2024 | 13,94 | 13,98 | 13,06 | 13,19 | -5,65% | 2.567.247,00 |
| 31.07.2024 | 13,98 | 14,39 | 13,76 | 13,98 | 0,14% | 2.248.048,00 |
| 30.07.2024 | 14,04 | 14,23 | 13,84 | 13,96 | 0,00% | 2.281.292,00 |
| 29.07.2024 | 14,48 | 14,55 | 13,92 | 13,96 | -3,06% | 2.919.301,00 |
| 26.07.2024 | 13,69 | 14,51 | 13,68 | 14,40 | 6,82% | 4.492.623,00 |
| 25.07.2024 | 12,90 | 13,50 | 12,83 | 13,48 | 4,09% | 3.085.146,00 |
| 24.07.2024 | 13,68 | 13,86 | 12,91 | 12,95 | -6,36% | 2.885.648,00 |
| 23.07.2024 | 13,46 | 13,92 | 13,11 | 13,83 | -5,79% | 5.113.965,00 |
| 22.07.2024 | 14,38 | 14,75 | 14,12 | 14,68 | 2,02% | 2.513.169,00 |
| 19.07.2024 | 14,22 | 14,54 | 14,10 | 14,39 | 0,84% | 2.050.825,00 |
| 18.07.2024 | 14,39 | 14,79 | 14,15 | 14,27 | -1,65% | 2.663.504,00 |
| 17.07.2024 | 14,40 | 14,86 | 14,26 | 14,51 | -1,09% | 2.716.612,00 |
| 16.07.2024 | 14,00 | 14,73 | 13,96 | 14,67 | 5,09% | 3.353.287,00 |
| 15.07.2024 | 13,87 | 14,02 | 13,79 | 13,96 | 2,57% | 2.907.022,00 |
| 12.07.2024 | 13,63 | 13,74 | 13,43 | 13,61 | 0,59% | 1.719.468,00 |
| 11.07.2024 | 13,20 | 13,58 | 13,04 | 13,53 | 5,70% | 2.790.870,00 |
| 10.07.2024 | 12,54 | 12,92 | 12,53 | 12,80 | 2,15% | 2.980.615,00 |
| 09.07.2024 | 12,38 | 12,54 | 12,31 | 12,53 | 0,24% | 2.347.553,00 |
| 08.07.2024 | 12,90 | 12,96 | 12,47 | 12,50 | -1,96% | 1.403.301,00 |
| 05.07.2024 | 13,03 | 13,08 | 12,71 | 12,75 | -1,85% | 1.904.421,00 |
| 03.07.2024 | 13,18 | 13,36 | 12,97 | 12,99 | -1,52% | 1.411.820,00 |
| 02.07.2024 | 12,85 | 13,25 | 12,85 | 13,19 | 2,81% | 1.486.801,00 |
| 01.07.2024 | 12,80 | 12,88 | 12,53 | 12,83 | 0,39% | 2.267.403,00 |
| 28.06.2024 | 12,57 | 12,90 | 12,49 | 12,78 | 3,23% | 4.918.087,00 |
| 27.06.2024 | 12,09 | 12,43 | 11,88 | 12,38 | 1,64% | 3.908.744,00 |
| 26.06.2024 | 12,21 | 12,34 | 12,09 | 12,18 | -0,81% | 3.032.721,00 |
| 25.06.2024 | 12,67 | 12,71 | 12,24 | 12,28 | -3,99% | 3.016.667,00 |
| 24.06.2024 | 12,82 | 13,02 | 12,69 | 12,79 | 0,71% | 2.103.011,00 |
| 21.06.2024 | 12,75 | 12,82 | 12,55 | 12,70 | -0,94% | 3.156.630,00 |
| 20.06.2024 | 12,87 | 12,98 | 12,73 | 12,82 | -0,62% | 1.219.582,00 |
| 18.06.2024 | 13,04 | 13,15 | 12,86 | 12,90 | -1,30% | 1.318.036,00 |
| 17.06.2024 | 12,75 | 13,09 | 12,70 | 13,07 | 1,79% | 1.176.935,00 |
| 14.06.2024 | 12,85 | 12,99 | 12,67 | 12,84 | -1,98% | 1.089.014,00 |
| 13.06.2024 | 13,41 | 13,49 | 13,09 | 13,10 | -3,18% | 1.418.616,00 |