14,540$
0,83%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 14,07 | 14,25 | 13,88 | 13,90 | -0,07% | 3.313.197,00 |
| 23.06.2025 | 13,75 | 14,00 | 13,57 | 13,91 | 0,80% | 2.212.653,00 |
| 20.06.2025 | 13,75 | 13,84 | 13,63 | 13,80 | 1,10% | 5.147.757,00 |
| 18.06.2025 | 13,28 | 13,80 | 13,24 | 13,65 | 2,32% | 2.275.175,00 |
| 17.06.2025 | 13,29 | 13,58 | 13,29 | 13,34 | -1,04% | 2.112.396,00 |
| 16.06.2025 | 13,72 | 13,78 | 13,46 | 13,48 | -1,17% | 1.682.110,00 |
| 13.06.2025 | 13,85 | 13,87 | 13,60 | 13,64 | -2,99% | 1.330.578,00 |
| 12.06.2025 | 14,03 | 14,09 | 13,86 | 14,06 | -0,35% | 1.493.696,00 |
| 11.06.2025 | 14,27 | 14,40 | 14,07 | 14,11 | -1,19% | 2.486.060,00 |
| 10.06.2025 | 13,97 | 14,32 | 13,92 | 14,28 | 2,22% | 1.492.127,00 |
| 09.06.2025 | 14,00 | 14,15 | 13,95 | 13,97 | -0,14% | 2.417.796,00 |
| 06.06.2025 | 13,90 | 14,03 | 13,79 | 13,99 | 2,34% | 1.268.523,00 |
| 05.06.2025 | 13,62 | 13,79 | 13,52 | 13,67 | -0,07% | 1.522.816,00 |
| 04.06.2025 | 13,80 | 13,94 | 13,66 | 13,68 | -1,30% | 1.260.976,00 |
| 03.06.2025 | 13,66 | 13,91 | 13,55 | 13,86 | 1,76% | 1.397.601,00 |
| 02.06.2025 | 13,57 | 13,70 | 13,32 | 13,62 | -0,73% | 1.694.136,00 |
| 30.05.2025 | 13,83 | 13,83 | 13,64 | 13,72 | -1,08% | 1.313.548,00 |
| 29.05.2025 | 13,85 | 13,87 | 13,67 | 13,87 | 0,65% | 2.437.527,00 |
| 28.05.2025 | 13,96 | 14,05 | 13,74 | 13,78 | -1,57% | 1.461.661,00 |
| 27.05.2025 | 13,94 | 14,02 | 13,66 | 14,00 | 1,74% | 1.269.024,00 |
| 23.05.2025 | 13,53 | 13,89 | 13,52 | 13,76 | -0,65% | 1.360.989,00 |
| 22.05.2025 | 13,75 | 13,95 | 13,70 | 13,85 | 0,22% | 1.071.938,00 |
| 21.05.2025 | 14,25 | 14,30 | 13,81 | 13,82 | -3,42% | 1.592.431,00 |
| 20.05.2025 | 14,29 | 14,36 | 14,27 | 14,31 | -0,56% | 1.659.056,00 |
| 19.05.2025 | 14,18 | 14,44 | 14,16 | 14,39 | -0,48% | 1.243.488,00 |
| 16.05.2025 | 14,30 | 14,48 | 14,26 | 14,46 | 0,28% | 1.925.541,00 |
| 15.05.2025 | 14,53 | 14,63 | 14,35 | 14,42 | -1,10% | 1.579.004,00 |
| 14.05.2025 | 14,60 | 14,66 | 14,41 | 14,58 | -0,27% | 1.342.469,00 |
| 13.05.2025 | 14,54 | 14,71 | 14,48 | 14,62 | 0,21% | 1.249.792,00 |
| 12.05.2025 | 14,47 | 14,74 | 14,40 | 14,59 | 6,03% | 2.982.849,00 |
| 09.05.2025 | 13,92 | 13,95 | 13,71 | 13,76 | -1,08% | 1.849.996,00 |
| 08.05.2025 | 13,79 | 13,98 | 13,67 | 13,91 | 1,98% | 1.193.874,00 |
| 07.05.2025 | 13,70 | 13,85 | 13,58 | 13,64 | 0,29% | 1.171.783,00 |
| 06.05.2025 | 13,62 | 13,79 | 13,47 | 13,60 | -1,23% | 1.137.236,00 |
| 05.05.2025 | 13,53 | 13,91 | 13,47 | 13,77 | 0,22% | 1.385.374,00 |
| 02.05.2025 | 13,55 | 13,82 | 13,49 | 13,74 | 2,61% | 1.638.421,00 |
| 01.05.2025 | 13,46 | 13,62 | 13,36 | 13,39 | -0,67% | 2.458.511,00 |
| 30.04.2025 | 13,36 | 13,62 | 13,19 | 13,48 | -0,44% | 2.546.726,00 |
| 29.04.2025 | 13,10 | 13,63 | 12,98 | 13,54 | 3,20% | 3.622.471,00 |
| 28.04.2025 | 13,26 | 13,37 | 13,01 | 13,12 | -0,61% | 2.652.531,00 |
| 25.04.2025 | 13,31 | 13,47 | 13,15 | 13,20 | -2,00% | 3.050.920,00 |
| 24.04.2025 | 14,10 | 14,35 | 13,43 | 13,47 | -1,97% | 5.340.075,00 |
| 23.04.2025 | 13,79 | 14,17 | 13,67 | 13,74 | 2,84% | 3.592.187,00 |
| 22.04.2025 | 13,06 | 13,40 | 13,02 | 13,36 | 3,65% | 2.308.439,00 |
| 21.04.2025 | 13,13 | 13,18 | 12,80 | 12,89 | -2,42% | 2.161.172,00 |
| 17.04.2025 | 13,00 | 13,33 | 13,00 | 13,21 | 1,85% | 2.775.006,00 |
| 16.04.2025 | 12,87 | 13,10 | 12,77 | 12,97 | 0,54% | 4.005.033,00 |
| 15.04.2025 | 12,72 | 13,11 | 12,65 | 12,90 | 2,14% | 3.157.239,00 |
| 14.04.2025 | 12,47 | 12,68 | 12,18 | 12,63 | 2,77% | 5.634.470,00 |
| 11.04.2025 | 12,03 | 12,31 | 11,84 | 12,29 | 1,57% | 3.620.241,00 |
| 10.04.2025 | 12,68 | 12,91 | 11,70 | 12,10 | -7,14% | 6.235.255,00 |
| 09.04.2025 | 11,92 | 13,19 | 11,52 | 13,03 | 8,04% | 6.831.264,00 |
| 08.04.2025 | 12,57 | 13,06 | 11,86 | 12,06 | -0,41% | 3.978.991,00 |
| 07.04.2025 | 11,97 | 13,09 | 11,70 | 12,11 | -2,10% | 5.580.542,00 |
| 04.04.2025 | 12,52 | 12,52 | 11,89 | 12,37 | -4,55% | 6.223.465,00 |
| 03.04.2025 | 13,36 | 13,40 | 12,74 | 12,96 | -8,41% | 4.389.825,00 |
| 02.04.2025 | 13,99 | 14,30 | 13,93 | 14,15 | 0,07% | 2.657.774,00 |
| 01.04.2025 | 14,12 | 14,28 | 13,96 | 14,14 | -0,35% | 3.347.764,00 |
| 31.03.2025 | 13,86 | 14,28 | 13,85 | 14,19 | 0,21% | 1.796.310,00 |
| 28.03.2025 | 14,44 | 14,57 | 14,03 | 14,16 | -2,34% | 2.421.406,00 |
| 27.03.2025 | 14,65 | 14,72 | 14,43 | 14,50 | -1,02% | 2.653.437,00 |
| 26.03.2025 | 14,59 | 14,97 | 14,56 | 14,65 | 0,90% | 2.107.516,00 |
| 25.03.2025 | 14,76 | 14,93 | 14,52 | 14,52 | -1,43% | 3.039.429,00 |
| 24.03.2025 | 14,40 | 14,81 | 14,31 | 14,73 | 4,54% | 3.411.957,00 |
| 21.03.2025 | 14,01 | 14,26 | 13,85 | 14,09 | 0,00% | 5.802.160,00 |
| 20.03.2025 | 14,02 | 14,33 | 13,91 | 14,09 | -0,35% | 2.227.683,00 |
| 19.03.2025 | 14,05 | 14,41 | 13,92 | 14,14 | 0,93% | 2.368.199,00 |
| 18.03.2025 | 14,12 | 14,28 | 13,96 | 14,01 | -1,34% | 1.907.253,00 |