19,490$
-0,31%
Echtzeit-Aktienkurs Southern Calif Bancorp
Bid:
Ask:
Aktienkurse zur Southern Calif Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 19,54 | 19,76 | 19,45 | 19,49 | -0,31% | 131.860,00 |
| 16.12.2025 | 19,60 | 19,80 | 19,50 | 19,55 | -0,26% | 180.333,00 |
| 15.12.2025 | 19,85 | 19,99 | 19,56 | 19,60 | -0,91% | 208.176,00 |
| 12.12.2025 | 20,00 | 20,00 | 19,64 | 19,78 | -0,40% | 412.065,00 |
| 11.12.2025 | 19,97 | 20,17 | 19,85 | 19,86 | -0,20% | 441.600,00 |
| 10.12.2025 | 19,97 | 20,14 | 19,85 | 19,90 | -0,35% | 399.621,00 |
| 09.12.2025 | 20,15 | 20,33 | 19,93 | 19,97 | -0,84% | 152.640,00 |
| 08.12.2025 | 19,72 | 20,47 | 19,68 | 20,14 | 2,55% | 233.926,00 |
| 05.12.2025 | 19,84 | 19,84 | 19,61 | 19,64 | -0,56% | 86.130,00 |
| 04.12.2025 | 19,66 | 19,82 | 19,64 | 19,75 | 0,25% | 109.685,00 |
| 03.12.2025 | 19,46 | 19,73 | 19,40 | 19,70 | 1,39% | 136.456,00 |
| 02.12.2025 | 19,55 | 19,60 | 19,41 | 19,43 | -0,05% | 102.958,00 |
| 01.12.2025 | 19,29 | 19,58 | 19,26 | 19,44 | 0,15% | 121.079,00 |
| 28.11.2025 | 19,37 | 19,52 | 19,30 | 19,41 | 0,15% | 55.511,00 |
| 26.11.2025 | 19,45 | 19,64 | 19,31 | 19,38 | -0,62% | 102.424,00 |
| 25.11.2025 | 19,15 | 19,91 | 19,14 | 19,50 | 2,09% | 119.323,00 |
| 24.11.2025 | 18,96 | 19,12 | 18,78 | 19,10 | 2,80% | 144.386,00 |
| 20.11.2025 | 18,61 | 18,89 | 18,54 | 18,58 | 1,20% | 93.913,00 |
| 19.11.2025 | 18,21 | 18,45 | 18,15 | 18,36 | 0,44% | 75.665,00 |
| 18.11.2025 | 18,20 | 18,58 | 18,15 | 18,28 | 0,16% | 146.117,00 |
| 17.11.2025 | 19,01 | 19,02 | 18,21 | 18,25 | -3,74% | 97.348,00 |
| 13.11.2025 | 18,87 | 19,12 | 18,85 | 18,96 | -0,05% | 201.487,00 |
| 12.11.2025 | 19,06 | 19,15 | 18,90 | 18,97 | -0,52% | 114.157,00 |
| 11.11.2025 | 18,97 | 19,10 | 18,96 | 19,07 | 0,32% | 91.769,00 |
| 10.11.2025 | 19,01 | 19,16 | 18,85 | 19,01 | 0,90% | 91.152,00 |
| 07.11.2025 | 18,90 | 19,07 | 18,26 | 18,84 | -0,21% | 191.649,00 |
| 06.11.2025 | 18,89 | 19,04 | 18,70 | 18,88 | -0,11% | 138.647,00 |
| 05.11.2025 | 18,61 | 19,07 | 18,59 | 18,90 | 1,56% | 130.598,00 |
| 04.11.2025 | 18,25 | 19,39 | 18,25 | 18,61 | 0,59% | 267.415,00 |
| 03.11.2025 | 19,03 | 19,09 | 18,37 | 18,50 | 0,21% | 264.390,00 |
| 31.10.2025 | 18,10 | 18,57 | 18,10 | 18,46 | 1,32% | 297.577,00 |
| 30.10.2025 | 18,03 | 18,64 | 17,96 | 18,22 | 0,55% | 210.811,00 |
| 29.10.2025 | 17,87 | 18,93 | 17,71 | 18,12 | 2,37% | 604.154,00 |
| 28.10.2025 | 17,34 | 18,28 | 17,26 | 17,70 | 2,85% | 193.948,00 |
| 27.10.2025 | 17,35 | 17,42 | 17,06 | 17,21 | -0,81% | 103.595,00 |
| 24.10.2025 | 16,92 | 17,35 | 16,86 | 17,35 | 3,40% | 94.524,00 |
| 23.10.2025 | 16,79 | 17,15 | 16,61 | 16,78 | -0,18% | 67.531,00 |
| 22.10.2025 | 16,82 | 17,10 | 16,76 | 16,81 | -0,12% | 126.622,00 |
| 21.10.2025 | 16,55 | 16,94 | 16,53 | 16,83 | 1,45% | 42.640,00 |
| 20.10.2025 | 16,09 | 16,77 | 16,09 | 16,59 | 3,75% | 169.850,00 |
| 17.10.2025 | 16,12 | 16,23 | 15,98 | 15,99 | -0,19% | 130.971,00 |
| 16.10.2025 | 16,69 | 17,00 | 15,85 | 16,02 | -4,27% | 103.668,00 |
| 15.10.2025 | 17,16 | 17,55 | 16,66 | 16,74 | -1,96% | 90.259,00 |
| 14.10.2025 | 16,51 | 17,24 | 16,51 | 17,07 | 2,52% | 113.378,00 |
| 13.10.2025 | 16,48 | 16,67 | 16,28 | 16,65 | 2,40% | 74.279,00 |
| 10.10.2025 | 16,50 | 16,94 | 16,17 | 16,26 | -1,45% | 135.166,00 |
| 09.10.2025 | 16,65 | 16,74 | 16,46 | 16,50 | -1,14% | 53.070,00 |
| 08.10.2025 | 16,97 | 17,05 | 16,23 | 16,69 | -0,77% | 63.527,00 |
| 07.10.2025 | 17,15 | 17,29 | 16,79 | 16,82 | -2,10% | 80.371,00 |
| 06.10.2025 | 17,19 | 17,44 | 16,79 | 17,18 | 4,12% | 134.052,00 |
| 02.10.2025 | 16,53 | 16,58 | 16,36 | 16,50 | -0,24% | 149.813,00 |
| 01.10.2025 | 16,58 | 16,63 | 16,41 | 16,54 | -0,90% | 111.869,00 |
| 30.09.2025 | 16,63 | 16,90 | 16,54 | 16,69 | -0,12% | 80.277,00 |
| 29.09.2025 | 16,99 | 16,99 | 16,64 | 16,71 | -1,30% | 85.327,00 |
| 26.09.2025 | 17,10 | 17,13 | 16,90 | 16,93 | -0,65% | 58.124,00 |
| 25.09.2025 | 17,07 | 17,32 | 16,86 | 17,04 | -0,70% | 64.239,00 |
| 24.09.2025 | 17,34 | 17,38 | 17,09 | 17,16 | -0,41% | 89.806,00 |
| 23.09.2025 | 17,30 | 17,61 | 17,16 | 17,23 | -0,63% | 65.828,00 |
| 22.09.2025 | 17,29 | 17,41 | 17,15 | 17,34 | -0,46% | 139.984,00 |
| 19.09.2025 | 17,67 | 17,67 | 17,27 | 17,42 | -1,08% | 158.650,00 |
| 18.09.2025 | 17,23 | 17,66 | 17,20 | 17,61 | 2,21% | 102.184,00 |
| 17.09.2025 | 17,24 | 17,58 | 17,12 | 17,23 | 0,47% | 140.294,00 |
| 16.09.2025 | 17,10 | 17,32 | 16,89 | 17,15 | -0,17% | 90.216,00 |
| 15.09.2025 | 17,28 | 17,30 | 17,14 | 17,18 | -0,12% | 43.348,00 |
| 12.09.2025 | 17,29 | 17,38 | 17,07 | 17,20 | -0,52% | 82.716,00 |
| 11.09.2025 | 17,15 | 17,41 | 17,07 | 17,29 | 0,82% | 52.785,00 |
| 10.09.2025 | 17,23 | 17,35 | 17,08 | 17,15 | -0,46% | 55.531,00 |
| 09.09.2025 | 17,24 | 17,38 | 17,07 | 17,23 | 0,06% | 72.687,00 |
| 08.09.2025 | 17,08 | 17,46 | 16,92 | 17,22 | 0,70% | 818.713,00 |
| 05.09.2025 | 17,22 | 17,38 | 16,94 | 17,10 | 0,06% | 71.593,00 |
| 04.09.2025 | 16,83 | 17,10 | 16,83 | 17,09 | 1,65% | 136.655,00 |
| 03.09.2025 | 16,72 | 16,90 | 16,68 | 16,81 | -0,04% | 85.252,00 |
| 02.09.2025 | 16,63 | 16,89 | 16,61 | 16,82 | -0,12% | 97.476,00 |
| 29.08.2025 | 16,85 | 16,97 | 16,73 | 16,84 | 0,30% | 71.611,00 |
| 28.08.2025 | 16,95 | 16,99 | 16,71 | 16,79 | -0,89% | 63.069,00 |
| 27.08.2025 | 16,80 | 17,00 | 16,70 | 16,94 | 0,71% | 72.395,00 |
| 26.08.2025 | 16,59 | 16,93 | 16,59 | 16,82 | 1,45% | 49.183,00 |
| 25.08.2025 | 16,87 | 16,93 | 16,58 | 16,58 | -1,69% | 64.475,00 |
| 22.08.2025 | 16,40 | 17,06 | 16,34 | 16,87 | 3,66% | 166.390,00 |
| 21.08.2025 | 16,18 | 16,43 | 16,18 | 16,27 | -0,12% | 35.438,00 |
| 20.08.2025 | 16,29 | 16,40 | 16,18 | 16,29 | 0,31% | 59.484,00 |
| 19.08.2025 | 16,07 | 16,35 | 16,07 | 16,24 | 1,50% | 52.718,00 |
| 18.08.2025 | 16,14 | 16,14 | 15,97 | 16,00 | -0,19% | 78.501,00 |
| 15.08.2025 | 16,19 | 16,29 | 15,86 | 16,03 | -0,43% | 133.311,00 |
| 14.08.2025 | 16,06 | 16,39 | 15,93 | 16,10 | -0,62% | 71.502,00 |
| 13.08.2025 | 16,25 | 16,44 | 16,09 | 16,20 | 0,75% | 148.892,00 |
| 12.08.2025 | 15,44 | 16,11 | 15,31 | 16,08 | 5,10% | 77.384,00 |
| 11.08.2025 | 15,27 | 15,56 | 15,20 | 15,30 | 0,53% | 49.516,00 |
| 08.08.2025 | 15,22 | 15,75 | 15,18 | 15,22 | 0,26% | 65.470,00 |
| 07.08.2025 | 15,35 | 15,35 | 15,05 | 15,18 | -0,46% | 104.583,00 |
| 06.08.2025 | 15,01 | 15,30 | 15,01 | 15,25 | 1,46% | 112.698,00 |
| 05.08.2025 | 14,96 | 15,15 | 14,76 | 15,03 | 0,27% | 109.406,00 |
| 04.08.2025 | 14,91 | 15,10 | 14,77 | 14,99 | 2,46% | 111.607,00 |
| 01.08.2025 | 14,87 | 14,91 | 14,56 | 14,63 | -2,40% | 152.491,00 |
| 31.07.2025 | 15,06 | 15,35 | 14,92 | 14,99 | -0,93% | 169.371,00 |
| 30.07.2025 | 15,31 | 15,90 | 15,10 | 15,13 | -1,14% | 174.298,00 |
| 29.07.2025 | 16,13 | 16,54 | 15,18 | 15,31 | -4,76% | 193.017,00 |
| 28.07.2025 | 16,04 | 16,16 | 15,85 | 16,07 | 0,19% | 98.706,00 |
| 25.07.2025 | 16,17 | 16,17 | 15,90 | 16,04 | -0,74% | 79.984,00 |
| 24.07.2025 | 16,64 | 16,70 | 16,15 | 16,16 | -2,65% | 167.739,00 |