16,200$
-4,76%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 17,07 | 17,13 | 16,17 | 16,20 | -4,76% | 1.878.208,00 |
| 13.11.2025 | 17,28 | 17,44 | 16,83 | 17,01 | -1,73% | 2.113.433,00 |
| 12.11.2025 | 17,58 | 17,76 | 17,30 | 17,31 | -1,14% | 2.385.745,00 |
| 11.11.2025 | 17,31 | 17,64 | 17,30 | 17,51 | 0,98% | 2.078.059,00 |
| 10.11.2025 | 17,10 | 17,45 | 17,09 | 17,34 | 1,46% | 1.607.948,00 |
| 07.11.2025 | 17,00 | 17,25 | 16,86 | 17,09 | -0,06% | 1.666.204,00 |
| 06.11.2025 | 17,21 | 17,24 | 16,82 | 17,10 | 0,23% | 1.782.275,00 |
| 05.11.2025 | 16,81 | 17,24 | 16,74 | 17,06 | 1,79% | 1.418.673,00 |
| 04.11.2025 | 16,69 | 16,82 | 16,54 | 16,76 | -1,00% | 1.956.468,00 |
| 03.11.2025 | 16,94 | 16,97 | 16,53 | 16,93 | -0,24% | 3.198.646,00 |
| 31.10.2025 | 16,87 | 17,05 | 16,69 | 16,97 | -0,24% | 2.269.590,00 |
| 30.10.2025 | 16,94 | 17,17 | 16,84 | 17,01 | 0,35% | 2.595.755,00 |
| 29.10.2025 | 16,88 | 17,54 | 16,88 | 16,95 | -1,17% | 3.233.246,00 |
| 28.10.2025 | 17,26 | 17,55 | 17,06 | 17,15 | -0,29% | 3.062.346,00 |
| 27.10.2025 | 17,34 | 17,40 | 17,14 | 17,20 | 1,30% | 4.019.549,00 |
| 24.10.2025 | 16,71 | 17,04 | 16,71 | 16,98 | 2,66% | 4.553.672,00 |
| 23.10.2025 | 16,90 | 17,10 | 16,35 | 16,54 | -2,01% | 6.774.120,00 |
| 22.10.2025 | 16,86 | 17,05 | 16,70 | 16,88 | 0,60% | 5.866.197,00 |
| 21.10.2025 | 16,60 | 16,88 | 16,51 | 16,78 | 0,60% | 4.249.454,00 |
| 20.10.2025 | 16,22 | 16,74 | 16,11 | 16,68 | 3,93% | 3.592.313,00 |
| 17.10.2025 | 15,81 | 16,10 | 15,58 | 16,05 | 3,15% | 4.713.834,00 |
| 16.10.2025 | 16,75 | 16,79 | 15,33 | 15,56 | -7,77% | 8.648.485,00 |
| 15.10.2025 | 17,64 | 17,67 | 16,83 | 16,87 | -3,54% | 5.984.205,00 |
| 14.10.2025 | 16,78 | 17,62 | 16,78 | 17,49 | 3,00% | 5.617.048,00 |
| 13.10.2025 | 16,85 | 16,99 | 16,57 | 16,98 | 3,03% | 4.447.596,00 |
| 10.10.2025 | 17,64 | 17,78 | 16,45 | 16,48 | -6,36% | 5.424.571,00 |
| 09.10.2025 | 17,72 | 17,78 | 17,37 | 17,60 | -0,62% | 4.289.103,00 |
| 08.10.2025 | 17,66 | 17,97 | 17,48 | 17,71 | 0,57% | 4.873.020,00 |
| 07.10.2025 | 18,04 | 18,24 | 17,50 | 17,61 | -1,12% | 4.784.526,00 |
| 06.10.2025 | 17,21 | 17,86 | 17,19 | 17,81 | 5,26% | 8.054.717,00 |
| 02.10.2025 | 16,58 | 16,94 | 16,53 | 16,92 | 1,87% | 3.313.234,00 |
| 01.10.2025 | 16,86 | 17,02 | 16,44 | 16,61 | 0,36% | 3.070.994,00 |
| 30.09.2025 | 16,73 | 16,89 | 16,36 | 16,55 | -0,72% | 3.384.568,00 |
| 29.09.2025 | 16,78 | 16,80 | 16,48 | 16,67 | -0,06% | 1.919.252,00 |
| 26.09.2025 | 16,72 | 16,84 | 16,55 | 16,68 | 0,42% | 1.435.447,00 |
| 25.09.2025 | 16,65 | 16,74 | 16,45 | 16,61 | -0,60% | 1.644.377,00 |
| 24.09.2025 | 16,52 | 16,73 | 16,47 | 16,71 | 1,21% | 2.049.148,00 |
| 23.09.2025 | 16,54 | 16,89 | 16,50 | 16,51 | 0,06% | 1.588.752,00 |
| 22.09.2025 | 16,72 | 16,89 | 16,48 | 16,50 | -2,14% | 1.554.918,00 |
| 19.09.2025 | 17,02 | 17,04 | 16,83 | 16,86 | -1,11% | 4.256.248,00 |
| 18.09.2025 | 16,60 | 17,07 | 16,53 | 17,05 | 3,71% | 1.942.734,00 |
| 17.09.2025 | 16,47 | 16,92 | 16,38 | 16,44 | 0,18% | 2.351.168,00 |
| 16.09.2025 | 16,48 | 16,50 | 16,13 | 16,41 | -1,03% | 1.898.889,00 |
| 15.09.2025 | 16,62 | 16,63 | 16,42 | 16,58 | -0,42% | 2.938.383,00 |
| 12.09.2025 | 16,75 | 16,78 | 16,47 | 16,65 | -0,95% | 3.331.888,00 |
| 11.09.2025 | 16,73 | 16,94 | 16,64 | 16,81 | -0,06% | 2.377.447,00 |
| 10.09.2025 | 16,76 | 17,02 | 16,75 | 16,82 | 0,18% | 1.591.987,00 |
| 09.09.2025 | 16,72 | 16,90 | 16,71 | 16,79 | 0,06% | 2.676.301,00 |
| 08.09.2025 | 16,84 | 16,85 | 16,56 | 16,78 | -0,36% | 1.915.881,00 |
| 05.09.2025 | 17,00 | 17,22 | 16,68 | 16,84 | -0,88% | 2.171.808,00 |
| 04.09.2025 | 16,72 | 17,00 | 16,68 | 16,99 | 1,37% | 1.741.804,00 |
| 03.09.2025 | 16,70 | 17,01 | 16,66 | 16,76 | 0,30% | 1.609.091,00 |
| 02.09.2025 | 16,72 | 16,86 | 16,52 | 16,71 | -1,24% | 1.667.577,00 |
| 29.08.2025 | 16,85 | 17,10 | 16,81 | 16,92 | 0,53% | 2.072.957,00 |
| 28.08.2025 | 16,73 | 16,87 | 16,68 | 16,83 | 0,54% | 2.429.920,00 |
| 27.08.2025 | 16,52 | 16,80 | 16,50 | 16,74 | 0,84% | 1.573.386,00 |
| 26.08.2025 | 16,36 | 16,69 | 16,34 | 16,60 | 1,22% | 2.114.590,00 |
| 25.08.2025 | 16,23 | 16,43 | 16,22 | 16,40 | 0,68% | 1.563.991,00 |
| 22.08.2025 | 15,60 | 16,37 | 15,60 | 16,29 | 4,69% | 4.363.665,00 |
| 21.08.2025 | 15,55 | 15,72 | 15,50 | 15,56 | -1,02% | 1.231.606,00 |
| 20.08.2025 | 15,59 | 15,75 | 15,54 | 15,72 | 1,03% | 1.699.069,00 |
| 19.08.2025 | 15,63 | 15,75 | 15,46 | 15,56 | -0,38% | 1.496.163,00 |
| 18.08.2025 | 15,51 | 15,64 | 15,40 | 15,62 | 0,45% | 1.276.393,00 |
| 15.08.2025 | 15,79 | 15,83 | 15,55 | 15,55 | -1,52% | 1.684.227,00 |
| 14.08.2025 | 15,40 | 15,80 | 15,35 | 15,79 | 0,96% | 1.944.265,00 |
| 13.08.2025 | 15,20 | 15,67 | 15,17 | 15,64 | 3,03% | 2.706.881,00 |
| 12.08.2025 | 14,57 | 15,20 | 14,57 | 15,18 | 4,83% | 2.215.034,00 |
| 11.08.2025 | 14,61 | 14,62 | 14,35 | 14,48 | -0,41% | 1.408.189,00 |
| 08.08.2025 | 14,59 | 14,64 | 14,35 | 14,54 | 0,83% | 1.149.917,00 |
| 07.08.2025 | 14,50 | 14,60 | 14,31 | 14,42 | 0,21% | 1.775.280,00 |
| 06.08.2025 | 14,48 | 14,55 | 14,35 | 14,39 | -1,17% | 2.436.622,00 |
| 05.08.2025 | 14,38 | 14,56 | 14,20 | 14,56 | 1,25% | 2.512.623,00 |
| 04.08.2025 | 14,23 | 14,38 | 14,11 | 14,38 | 1,55% | 1.427.120,00 |
| 01.08.2025 | 14,30 | 14,31 | 13,96 | 14,16 | -2,48% | 2.112.881,00 |
| 31.07.2025 | 14,78 | 14,78 | 14,48 | 14,52 | -2,22% | 2.038.120,00 |
| 30.07.2025 | 14,90 | 15,15 | 14,68 | 14,85 | -1,39% | 2.521.323,00 |
| 29.07.2025 | 15,30 | 15,31 | 15,02 | 15,06 | -0,46% | 1.615.232,00 |
| 28.07.2025 | 15,21 | 15,28 | 14,99 | 15,13 | 0,13% | 2.684.940,00 |
| 25.07.2025 | 14,69 | 15,15 | 14,52 | 15,11 | 3,56% | 3.805.379,00 |
| 24.07.2025 | 15,08 | 15,12 | 14,52 | 14,59 | -4,39% | 4.049.400,00 |
| 23.07.2025 | 15,17 | 15,29 | 14,92 | 15,26 | 1,26% | 2.673.858,00 |
| 22.07.2025 | 14,96 | 15,15 | 14,88 | 15,07 | 0,47% | 2.745.750,00 |
| 21.07.2025 | 15,10 | 15,23 | 14,99 | 15,00 | -0,20% | 2.702.896,00 |
| 18.07.2025 | 14,80 | 15,06 | 14,61 | 15,03 | 1,90% | 2.710.947,00 |
| 17.07.2025 | 14,40 | 14,82 | 14,31 | 14,75 | 2,15% | 4.580.884,00 |
| 16.07.2025 | 14,47 | 14,51 | 14,08 | 14,44 | 0,49% | 4.793.288,00 |
| 15.07.2025 | 14,96 | 14,99 | 14,36 | 14,37 | -3,88% | 2.191.719,00 |
| 14.07.2025 | 14,89 | 15,08 | 14,85 | 14,95 | -0,13% | 2.067.398,00 |
| 11.07.2025 | 15,02 | 15,15 | 14,95 | 14,97 | -1,06% | 1.500.882,00 |
| 10.07.2025 | 14,92 | 15,34 | 14,87 | 15,13 | 1,14% | 2.449.938,00 |
| 09.07.2025 | 14,88 | 15,08 | 14,80 | 14,96 | 1,01% | 1.960.252,00 |
| 08.07.2025 | 14,61 | 14,96 | 14,61 | 14,81 | 1,79% | 2.812.736,00 |
| 07.07.2025 | 14,53 | 14,94 | 14,53 | 14,55 | -1,42% | 1.789.174,00 |
| 03.07.2025 | 14,63 | 14,90 | 14,59 | 14,76 | 1,10% | 1.269.010,00 |
| 02.07.2025 | 14,30 | 14,60 | 14,22 | 14,60 | 1,96% | 2.155.406,00 |
| 01.07.2025 | 14,07 | 14,71 | 13,97 | 14,32 | 1,92% | 2.882.656,00 |
| 30.06.2025 | 14,16 | 14,21 | 14,02 | 14,05 | -0,14% | 2.350.303,00 |
| 27.06.2025 | 14,12 | 14,21 | 13,97 | 14,07 | -0,21% | 2.131.023,00 |
| 26.06.2025 | 13,84 | 14,12 | 13,81 | 14,10 | 1,73% | 2.162.238,00 |
| 25.06.2025 | 13,86 | 13,93 | 13,78 | 13,86 | -0,29% | 1.778.451,00 |