20,090$
1,31%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,98 | 20,16 | 19,88 | 20,09 | 1,31% | 4.237.845,00 |
| 17.06.2026 | 20,00 | 20,26 | 19,61 | 19,83 | -0,80% | 3.281.011,00 |
| 16.06.2026 | 19,94 | 20,11 | 19,74 | 19,99 | 1,27% | 2.607.544,00 |
| 15.06.2026 | 20,28 | 20,53 | 19,69 | 19,74 | -2,13% | 2.099.443,00 |
| 12.06.2026 | 19,98 | 20,18 | 19,92 | 20,17 | 1,51% | 1.943.745,00 |
| 11.06.2026 | 19,76 | 19,89 | 19,46 | 19,87 | 1,12% | 2.935.180,00 |
| 10.06.2026 | 19,48 | 19,85 | 19,48 | 19,65 | 0,56% | 2.021.212,00 |
| 09.06.2026 | 19,43 | 19,92 | 19,35 | 19,54 | 1,56% | 1.961.559,00 |
| 08.06.2026 | 19,27 | 19,48 | 19,16 | 19,24 | -0,16% | 1.564.490,00 |
| 05.06.2026 | 19,36 | 19,45 | 19,21 | 19,27 | -0,36% | 2.303.575,00 |
| 04.06.2026 | 18,94 | 19,52 | 18,73 | 19,34 | 3,76% | 3.515.372,00 |
| 03.06.2026 | 18,94 | 19,00 | 18,62 | 18,64 | -2,41% | 2.635.862,00 |
| 02.06.2026 | 18,74 | 19,16 | 18,67 | 19,10 | 1,49% | 2.627.152,00 |
| 01.06.2026 | 19,02 | 19,10 | 18,75 | 18,82 | -2,08% | 2.577.075,00 |
| 29.05.2026 | 18,96 | 19,28 | 18,88 | 19,22 | 1,53% | 3.449.990,00 |
| 28.05.2026 | 18,87 | 19,04 | 18,60 | 18,93 | -0,42% | 3.378.921,00 |
| 27.05.2026 | 19,03 | 19,13 | 18,82 | 19,01 | -0,73% | 3.864.186,00 |
| 26.05.2026 | 18,98 | 19,29 | 18,98 | 19,15 | 1,81% | 2.333.609,00 |
| 22.05.2026 | 18,84 | 19,01 | 18,73 | 18,81 | 0,00% | 1.863.263,00 |
| 21.05.2026 | 18,65 | 18,81 | 18,47 | 18,81 | 0,05% | 1.945.074,00 |
| 20.05.2026 | 18,62 | 18,95 | 18,45 | 18,80 | 1,84% | 2.839.385,00 |
| 19.05.2026 | 18,60 | 18,64 | 18,31 | 18,46 | -0,97% | 4.171.814,00 |
| 18.05.2026 | 18,22 | 18,76 | 18,22 | 18,64 | 1,86% | 3.319.582,00 |
| 15.05.2026 | 18,54 | 18,66 | 18,20 | 18,30 | -2,03% | 3.229.960,00 |
| 14.05.2026 | 18,62 | 18,81 | 18,61 | 18,68 | 1,47% | 2.152.955,00 |
| 13.05.2026 | 18,58 | 18,64 | 18,36 | 18,41 | -1,13% | 1.825.869,00 |
| 12.05.2026 | 18,96 | 18,96 | 18,42 | 18,62 | -1,22% | 2.430.350,00 |
| 11.05.2026 | 19,10 | 19,11 | 18,76 | 18,85 | -1,00% | 2.598.937,00 |
| 08.05.2026 | 19,05 | 19,21 | 18,98 | 19,04 | -0,68% | 3.187.956,00 |
| 07.05.2026 | 19,34 | 19,59 | 19,08 | 19,17 | -1,13% | 2.507.544,00 |
| 06.05.2026 | 19,04 | 19,55 | 18,87 | 19,39 | 2,97% | 3.081.373,00 |
| 05.05.2026 | 18,66 | 18,97 | 18,57 | 18,83 | 1,29% | 1.643.670,00 |
| 04.05.2026 | 18,43 | 18,68 | 18,26 | 18,59 | 0,05% | 2.522.823,00 |
| 01.05.2026 | 18,76 | 18,96 | 18,53 | 18,58 | -0,80% | 2.442.740,00 |
| 30.04.2026 | 18,16 | 18,81 | 18,11 | 18,73 | 2,46% | 2.643.245,00 |
| 29.04.2026 | 18,81 | 18,90 | 18,26 | 18,28 | -3,18% | 1.924.741,00 |
| 28.04.2026 | 18,95 | 19,10 | 18,82 | 18,88 | 0,53% | 2.168.823,00 |
| 27.04.2026 | 18,70 | 18,89 | 18,52 | 18,78 | 0,16% | 2.447.323,00 |
| 24.04.2026 | 19,20 | 19,31 | 18,58 | 18,75 | -0,79% | 4.374.758,00 |
| 23.04.2026 | 18,00 | 18,95 | 17,80 | 18,90 | 2,77% | 4.803.950,00 |
| 22.04.2026 | 18,63 | 18,63 | 18,23 | 18,39 | -0,86% | 4.204.508,00 |
| 21.04.2026 | 18,75 | 18,90 | 18,48 | 18,55 | -1,07% | 2.884.091,00 |
| 20.04.2026 | 18,80 | 19,00 | 18,68 | 18,75 | -0,79% | 3.406.400,00 |
| 17.04.2026 | 18,76 | 19,27 | 18,72 | 18,90 | 2,27% | 2.673.965,00 |
| 16.04.2026 | 18,51 | 18,75 | 18,44 | 18,48 | -0,48% | 2.614.452,00 |
| 15.04.2026 | 18,55 | 18,76 | 18,40 | 18,57 | 0,27% | 2.420.616,00 |
| 14.04.2026 | 18,51 | 18,63 | 18,37 | 18,52 | -0,27% | 2.083.418,00 |
| 13.04.2026 | 18,31 | 18,59 | 18,20 | 18,57 | 0,70% | 1.898.197,00 |
| 10.04.2026 | 18,69 | 18,69 | 18,38 | 18,44 | -1,34% | 1.812.758,00 |
| 09.04.2026 | 18,38 | 18,84 | 18,35 | 18,69 | 1,08% | 2.675.134,00 |
| 08.04.2026 | 18,73 | 18,86 | 18,46 | 18,49 | 2,49% | 2.919.817,00 |
| 07.04.2026 | 17,93 | 18,14 | 17,79 | 18,04 | 0,61% | 3.577.651,00 |
| 06.04.2026 | 17,64 | 17,95 | 17,57 | 17,93 | 1,70% | 3.906.417,00 |
| 02.04.2026 | 17,23 | 17,64 | 17,20 | 17,63 | -0,45% | 2.424.597,00 |
| 01.04.2026 | 17,69 | 17,93 | 17,61 | 17,71 | 0,74% | 4.021.033,00 |
| 31.03.2026 | 17,31 | 17,74 | 17,17 | 17,58 | 3,53% | 5.947.750,00 |
| 30.03.2026 | 17,10 | 17,14 | 16,90 | 16,98 | 0,53% | 2.434.371,00 |
| 27.03.2026 | 17,16 | 17,22 | 16,81 | 16,89 | -2,65% | 2.336.945,00 |
| 26.03.2026 | 17,29 | 17,48 | 17,20 | 17,35 | -0,57% | 2.095.016,00 |
| 25.03.2026 | 17,61 | 17,69 | 17,30 | 17,45 | 0,52% | 2.620.250,00 |
| 24.03.2026 | 17,00 | 17,55 | 16,92 | 17,36 | 0,93% | 3.419.771,00 |
| 23.03.2026 | 17,55 | 17,74 | 17,19 | 17,20 | 2,20% | 4.425.866,00 |
| 20.03.2026 | 16,88 | 16,89 | 16,61 | 16,83 | 0,06% | 5.143.970,00 |
| 19.03.2026 | 16,62 | 16,90 | 16,39 | 16,82 | 0,36% | 3.825.392,00 |
| 18.03.2026 | 16,93 | 17,03 | 16,71 | 16,76 | -1,00% | 2.353.138,00 |
| 17.03.2026 | 17,26 | 17,26 | 16,83 | 16,93 | -0,24% | 3.334.545,00 |
| 16.03.2026 | 16,98 | 17,15 | 16,86 | 16,97 | 1,13% | 2.172.853,00 |
| 13.03.2026 | 16,97 | 17,15 | 16,76 | 16,78 | -0,12% | 2.744.067,00 |
| 12.03.2026 | 16,39 | 16,93 | 16,35 | 16,80 | 0,12% | 2.866.985,00 |
| 11.03.2026 | 17,01 | 17,14 | 16,71 | 16,78 | -2,33% | 1.734.808,00 |
| 10.03.2026 | 17,07 | 17,51 | 16,85 | 17,18 | 0,12% | 2.980.930,00 |
| 09.03.2026 | 16,45 | 17,25 | 16,38 | 17,16 | 0,29% | 3.400.422,00 |
| 06.03.2026 | 17,45 | 17,45 | 16,88 | 17,11 | -4,25% | 2.762.866,00 |
| 05.03.2026 | 17,99 | 18,18 | 17,65 | 17,87 | -2,24% | 3.035.767,00 |
| 04.03.2026 | 18,25 | 18,43 | 17,89 | 18,28 | 1,44% | 3.037.318,00 |
| 03.03.2026 | 17,64 | 18,28 | 17,42 | 18,02 | -1,48% | 3.985.359,00 |
| 02.03.2026 | 18,01 | 18,62 | 17,93 | 18,29 | -0,97% | 3.225.752,00 |
| 27.02.2026 | 19,30 | 19,37 | 18,06 | 18,47 | -6,62% | 3.306.678,00 |
| 26.02.2026 | 19,68 | 19,97 | 19,39 | 19,78 | 0,82% | 2.209.132,00 |
| 25.02.2026 | 19,35 | 19,66 | 19,27 | 19,62 | 2,19% | 3.008.118,00 |
| 24.02.2026 | 19,07 | 19,25 | 18,65 | 19,20 | 0,73% | 1.801.674,00 |
| 23.02.2026 | 19,94 | 20,13 | 18,92 | 19,06 | -5,03% | 2.732.742,00 |
| 20.02.2026 | 19,62 | 20,13 | 19,42 | 20,07 | 1,31% | 3.187.846,00 |
| 19.02.2026 | 19,79 | 19,90 | 19,57 | 19,81 | -0,85% | 2.052.587,00 |
| 18.02.2026 | 20,15 | 20,38 | 19,83 | 19,98 | -0,60% | 3.330.473,00 |
| 17.02.2026 | 20,00 | 20,26 | 19,82 | 20,10 | 0,50% | 2.449.754,00 |
| 13.02.2026 | 20,06 | 20,40 | 19,70 | 20,00 | -1,04% | 2.405.471,00 |
| 12.02.2026 | 20,59 | 20,78 | 19,61 | 20,21 | -0,98% | 2.420.264,00 |
| 11.02.2026 | 21,10 | 21,25 | 20,16 | 20,41 | -1,21% | 1.865.649,00 |
| 10.02.2026 | 20,98 | 21,06 | 20,38 | 20,66 | -1,62% | 1.596.861,00 |
| 09.02.2026 | 20,79 | 21,20 | 20,54 | 21,00 | 0,72% | 2.742.111,00 |
| 06.02.2026 | 20,37 | 20,94 | 20,21 | 20,85 | 3,37% | 3.501.804,00 |
| 05.02.2026 | 20,14 | 20,44 | 19,95 | 20,17 | 0,20% | 4.118.357,00 |
| 04.02.2026 | 19,98 | 20,44 | 19,92 | 20,13 | 1,26% | 5.271.191,00 |
| 03.02.2026 | 19,65 | 19,93 | 19,41 | 19,88 | -2,45% | 12.173.480,00 |
| 02.02.2026 | 19,86 | 20,70 | 19,72 | 20,38 | 2,00% | 2.031.825,00 |
| 30.01.2026 | 20,05 | 20,30 | 19,85 | 19,98 | -1,33% | 2.077.630,00 |
| 29.01.2026 | 20,10 | 20,31 | 19,87 | 20,25 | 0,95% | 2.097.248,00 |
| 28.01.2026 | 20,20 | 20,39 | 20,03 | 20,06 | -0,50% | 1.715.997,00 |
| 27.01.2026 | 20,21 | 20,41 | 19,95 | 20,16 | -0,15% | 1.699.204,00 |