17,835$
-0,78%
Echtzeit-Aktienkurs Southern Calif Bancorp
Bid:
Ask:
Aktienkurse zur Southern Calif Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,51 | 17,93 | 17,40 | 17,84 | -0,78% | 159.670,00 |
| 06.03.2026 | 17,79 | 17,98 | 17,57 | 17,98 | -0,69% | 150.500,00 |
| 05.03.2026 | 18,33 | 18,35 | 18,00 | 18,10 | -1,52% | 115.883,00 |
| 04.03.2026 | 18,37 | 18,55 | 18,25 | 18,38 | 0,05% | 107.333,00 |
| 03.03.2026 | 18,02 | 18,38 | 17,90 | 18,37 | 0,11% | 153.756,00 |
| 02.03.2026 | 18,07 | 18,50 | 18,06 | 18,35 | 0,22% | 187.929,00 |
| 27.02.2026 | 18,54 | 18,54 | 18,22 | 18,31 | -2,71% | 321.659,00 |
| 26.02.2026 | 18,93 | 19,10 | 18,52 | 18,82 | -0,21% | 193.286,00 |
| 25.02.2026 | 18,69 | 18,98 | 18,53 | 18,86 | 1,67% | 92.856,00 |
| 24.02.2026 | 18,58 | 18,74 | 18,42 | 18,55 | -2,16% | 203.199,00 |
| 20.02.2026 | 18,87 | 19,14 | 18,65 | 18,96 | 0,53% | 230.814,00 |
| 19.02.2026 | 18,72 | 18,94 | 18,64 | 18,86 | 0,00% | 171.735,00 |
| 18.02.2026 | 18,98 | 19,12 | 18,77 | 18,86 | -0,74% | 154.043,00 |
| 17.02.2026 | 18,93 | 19,03 | 18,80 | 19,00 | 0,69% | 114.383,00 |
| 13.02.2026 | 18,94 | 19,00 | 18,76 | 18,87 | -0,21% | 84.965,00 |
| 12.02.2026 | 19,04 | 19,10 | 18,67 | 18,91 | 0,11% | 136.963,00 |
| 11.02.2026 | 19,00 | 19,20 | 18,74 | 18,89 | -0,05% | 140.730,00 |
| 10.02.2026 | 19,12 | 19,23 | 18,86 | 18,90 | -1,38% | 219.102,00 |
| 09.02.2026 | 19,09 | 19,24 | 18,97 | 19,17 | 0,03% | 163.533,00 |
| 06.02.2026 | 19,08 | 19,33 | 18,99 | 19,16 | 1,64% | 284.501,00 |
| 05.02.2026 | 18,98 | 19,15 | 18,71 | 18,85 | -0,84% | 266.020,00 |
| 04.02.2026 | 18,83 | 19,24 | 18,79 | 19,01 | 1,28% | 324.517,00 |
| 03.02.2026 | 18,33 | 18,79 | 18,33 | 18,77 | 2,46% | 383.648,00 |
| 02.02.2026 | 18,03 | 18,50 | 18,02 | 18,32 | 1,83% | 230.068,00 |
| 30.01.2026 | 18,09 | 18,17 | 17,84 | 17,99 | -0,50% | 279.292,00 |
| 29.01.2026 | 18,33 | 18,46 | 17,73 | 18,08 | -1,58% | 372.590,00 |
| 28.01.2026 | 18,57 | 18,84 | 18,22 | 18,37 | -0,33% | 1.586.478,00 |
| 27.01.2026 | 18,40 | 18,78 | 18,29 | 18,43 | -0,16% | 158.911,00 |
| 26.01.2026 | 18,37 | 18,70 | 18,13 | 18,46 | -2,33% | 159.832,00 |
| 22.01.2026 | 18,81 | 19,04 | 18,80 | 18,90 | 0,80% | 309.173,00 |
| 21.01.2026 | 18,98 | 19,15 | 18,69 | 18,75 | 1,13% | 209.747,00 |
| 20.01.2026 | 18,37 | 18,64 | 18,31 | 18,54 | -0,11% | 148.035,00 |
| 16.01.2026 | 18,81 | 18,86 | 18,52 | 18,56 | -1,43% | 220.982,00 |
| 15.01.2026 | 18,52 | 18,99 | 18,45 | 18,83 | 1,89% | 289.396,00 |
| 14.01.2026 | 18,29 | 18,49 | 18,24 | 18,48 | 0,71% | 165.023,00 |
| 13.01.2026 | 18,29 | 18,36 | 18,10 | 18,35 | 0,82% | 128.430,00 |
| 12.01.2026 | 17,97 | 18,28 | 17,91 | 18,20 | -0,27% | 170.825,00 |
| 09.01.2026 | 18,51 | 18,53 | 18,12 | 18,25 | -1,35% | 176.698,00 |
| 08.01.2026 | 18,39 | 18,68 | 18,39 | 18,50 | 0,43% | 182.397,00 |
| 07.01.2026 | 18,67 | 18,73 | 18,21 | 18,42 | -1,97% | 339.194,00 |
| 06.01.2026 | 18,87 | 19,07 | 18,63 | 18,79 | -0,84% | 174.569,00 |
| 05.01.2026 | 18,53 | 19,14 | 18,53 | 18,95 | 2,16% | 288.260,00 |
| 02.01.2026 | 18,70 | 18,89 | 18,50 | 18,55 | -0,64% | 141.799,00 |
| 31.12.2025 | 18,89 | 19,14 | 18,65 | 18,67 | -1,16% | 140.981,00 |
| 30.12.2025 | 18,72 | 19,00 | 18,65 | 18,89 | 0,91% | 189.926,00 |
| 29.12.2025 | 18,88 | 18,98 | 18,72 | 18,72 | -0,85% | 123.318,00 |
| 26.12.2025 | 19,05 | 19,21 | 18,85 | 18,88 | -0,84% | 106.218,00 |
| 24.12.2025 | 19,06 | 19,17 | 19,00 | 19,04 | -0,57% | 52.641,00 |
| 23.12.2025 | 18,97 | 19,42 | 18,95 | 19,15 | 0,42% | 129.925,00 |
| 22.12.2025 | 19,50 | 19,70 | 18,87 | 19,07 | -2,10% | 226.214,00 |
| 19.12.2025 | 19,89 | 20,00 | 19,45 | 19,48 | -1,52% | 303.822,00 |
| 18.12.2025 | 19,60 | 19,99 | 19,60 | 19,78 | 1,49% | 1.006.064,00 |
| 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 |