27,430$
-0,80%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 27,64 | 27,67 | 26,85 | 27,43 | -0,80% | 29.164,00 |
| 15.07.2025 | 28,42 | 28,42 | 27,55 | 27,65 | -2,05% | 22.053,00 |
| 14.07.2025 | 27,90 | 28,23 | 27,90 | 28,23 | 0,32% | 18.545,00 |
| 11.07.2025 | 28,86 | 28,86 | 28,02 | 28,14 | -2,02% | 14.090,00 |
| 10.07.2025 | 28,80 | 29,05 | 28,20 | 28,72 | -1,14% | 17.659,00 |
| 09.07.2025 | 28,87 | 29,05 | 28,32 | 29,05 | 0,41% | 11.383,00 |
| 08.07.2025 | 28,60 | 29,23 | 28,36 | 28,93 | 0,70% | 30.245,00 |
| 07.07.2025 | 28,77 | 29,46 | 28,72 | 28,73 | -0,55% | 25.893,00 |
| 03.07.2025 | 29,04 | 29,36 | 28,87 | 28,89 | 0,03% | 32.083,00 |
| 02.07.2025 | 28,19 | 28,95 | 28,01 | 28,88 | 2,45% | 27.436,00 |
| 01.07.2025 | 27,40 | 29,15 | 27,40 | 28,19 | 2,43% | 76.083,00 |
| 30.06.2025 | 27,59 | 27,73 | 27,49 | 27,52 | -0,90% | 21.888,00 |
| 27.06.2025 | 28,00 | 28,18 | 27,46 | 27,77 | -0,61% | 54.430,00 |
| 26.06.2025 | 27,29 | 28,02 | 27,29 | 27,94 | 3,56% | 12.321,00 |
| 25.06.2025 | 27,90 | 27,90 | 26,98 | 26,98 | -1,60% | 27.464,00 |
| 24.06.2025 | 27,38 | 28,36 | 27,38 | 27,42 | 0,85% | 23.589,00 |
| 23.06.2025 | 26,88 | 27,23 | 26,63 | 27,19 | 1,57% | 30.693,00 |
| 20.06.2025 | 26,89 | 27,00 | 26,40 | 26,77 | 0,56% | 75.925,00 |
| 18.06.2025 | 26,05 | 26,95 | 25,84 | 26,62 | 1,45% | 37.134,00 |
| 17.06.2025 | 26,47 | 26,55 | 26,06 | 26,24 | -2,20% | 19.184,00 |
| 16.06.2025 | 26,66 | 26,89 | 26,37 | 26,83 | 1,94% | 30.699,00 |
| 13.06.2025 | 26,52 | 26,89 | 26,19 | 26,32 | -2,48% | 25.924,00 |
| 12.06.2025 | 27,27 | 27,45 | 26,76 | 26,99 | -1,89% | 18.262,00 |
| 11.06.2025 | 27,97 | 27,97 | 27,25 | 27,51 | 0,62% | 29.762,00 |
| 10.06.2025 | 27,03 | 27,38 | 27,03 | 27,34 | 1,56% | 21.748,00 |
| 09.06.2025 | 26,85 | 27,18 | 26,72 | 26,92 | 0,71% | 21.835,00 |
| 06.06.2025 | 26,70 | 27,09 | 26,19 | 26,73 | 1,46% | 20.751,00 |
| 05.06.2025 | 26,14 | 26,49 | 26,14 | 26,35 | -0,23% | 21.307,00 |
| 04.06.2025 | 26,32 | 26,93 | 26,32 | 26,41 | -0,43% | 19.782,00 |
| 03.06.2025 | 26,16 | 26,86 | 26,16 | 26,52 | 1,22% | 18.573,00 |
| 02.06.2025 | 26,33 | 26,41 | 26,16 | 26,20 | -1,36% | 39.653,00 |
| 30.05.2025 | 26,57 | 26,79 | 26,51 | 26,56 | -0,60% | 17.263,00 |
| 29.05.2025 | 26,57 | 27,10 | 26,36 | 26,72 | 0,75% | 26.814,00 |
| 28.05.2025 | 26,65 | 27,19 | 26,52 | 26,52 | -1,41% | 31.713,00 |
| 27.05.2025 | 26,50 | 27,12 | 26,50 | 26,90 | 2,55% | 12.700,00 |
| 23.05.2025 | 26,06 | 26,57 | 26,06 | 26,23 | -1,24% | 21.656,00 |
| 22.05.2025 | 26,28 | 27,11 | 26,11 | 26,56 | 0,15% | 37.890,00 |
| 21.05.2025 | 26,53 | 27,17 | 26,49 | 26,52 | -1,49% | 35.786,00 |
| 20.05.2025 | 27,25 | 27,25 | 26,66 | 26,92 | -1,79% | 19.214,00 |
| 19.05.2025 | 26,72 | 27,62 | 26,53 | 27,41 | 2,09% | 18.669,00 |
| 16.05.2025 | 27,28 | 27,48 | 26,75 | 26,85 | -1,68% | 23.740,00 |
| 15.05.2025 | 27,10 | 27,48 | 27,10 | 27,31 | 2,02% | 9.792,00 |
| 14.05.2025 | 26,89 | 27,21 | 26,77 | 26,77 | -2,16% | 16.917,00 |
| 13.05.2025 | 27,19 | 27,67 | 26,67 | 27,36 | 1,45% | 22.729,00 |
| 12.05.2025 | 27,99 | 27,99 | 26,68 | 26,97 | 0,52% | 25.730,00 |
| 09.05.2025 | 27,68 | 27,68 | 26,70 | 26,83 | -0,45% | 13.890,00 |
| 08.05.2025 | 26,37 | 27,77 | 26,01 | 26,95 | 2,35% | 67.346,00 |
| 07.05.2025 | 26,64 | 26,88 | 26,15 | 26,33 | -0,04% | 26.544,00 |
| 06.05.2025 | 26,20 | 27,23 | 26,20 | 26,34 | 0,00% | 23.329,00 |
| 05.05.2025 | 26,51 | 27,28 | 26,34 | 26,34 | -1,05% | 21.950,00 |
| 02.05.2025 | 26,18 | 26,87 | 26,18 | 26,62 | 2,50% | 12.969,00 |
| 01.05.2025 | 25,86 | 26,32 | 25,65 | 25,97 | -0,15% | 15.963,00 |
| 30.04.2025 | 25,71 | 26,57 | 25,64 | 26,01 | -0,57% | 22.635,00 |
| 29.04.2025 | 25,99 | 26,35 | 25,55 | 26,16 | 1,12% | 54.688,00 |
| 28.04.2025 | 25,96 | 26,48 | 25,15 | 25,87 | -0,35% | 56.285,00 |
| 25.04.2025 | 25,72 | 26,27 | 25,72 | 25,96 | -0,54% | 21.183,00 |
| 24.04.2025 | 26,26 | 26,66 | 26,10 | 26,10 | -1,55% | 20.547,00 |
| 23.04.2025 | 27,56 | 27,56 | 26,43 | 26,51 | -1,12% | 29.714,00 |
| 22.04.2025 | 26,33 | 27,23 | 26,19 | 26,81 | 3,39% | 27.893,00 |
| 21.04.2025 | 25,54 | 26,30 | 25,11 | 25,93 | -0,19% | 29.584,00 |
| 17.04.2025 | 25,94 | 26,59 | 25,88 | 25,98 | 0,27% | 24.665,00 |
| 16.04.2025 | 25,72 | 26,07 | 25,60 | 25,91 | 0,15% | 30.638,00 |
| 15.04.2025 | 25,15 | 26,25 | 24,95 | 25,87 | 2,50% | 33.276,00 |
| 14.04.2025 | 25,13 | 25,87 | 24,36 | 25,24 | 0,68% | 44.875,00 |
| 11.04.2025 | 24,17 | 25,30 | 24,17 | 25,07 | 0,76% | 28.301,00 |
| 10.04.2025 | 25,17 | 26,20 | 24,23 | 24,88 | -3,42% | 40.321,00 |
| 09.04.2025 | 24,12 | 27,00 | 23,96 | 25,76 | 5,01% | 43.048,00 |
| 08.04.2025 | 24,97 | 24,97 | 23,58 | 24,53 | 0,70% | 33.560,00 |
| 07.04.2025 | 23,51 | 25,00 | 22,87 | 24,36 | 0,66% | 39.946,00 |
| 04.04.2025 | 23,07 | 24,37 | 22,22 | 24,20 | 0,54% | 32.778,00 |
| 03.04.2025 | 25,11 | 25,11 | 23,96 | 24,07 | -6,42% | 27.024,00 |
| 02.04.2025 | 25,20 | 25,86 | 24,65 | 25,72 | 0,63% | 16.573,00 |
| 01.04.2025 | 24,91 | 25,69 | 24,91 | 25,56 | 1,55% | 13.924,00 |
| 31.03.2025 | 25,11 | 26,34 | 24,80 | 25,17 | -1,29% | 35.754,00 |
| 28.03.2025 | 25,75 | 25,97 | 25,33 | 25,50 | -2,19% | 18.183,00 |
| 27.03.2025 | 25,47 | 26,31 | 25,47 | 26,07 | 1,76% | 17.549,00 |
| 26.03.2025 | 25,47 | 25,81 | 25,34 | 25,62 | 0,67% | 19.515,00 |
| 25.03.2025 | 25,78 | 26,18 | 25,33 | 25,45 | -1,85% | 12.209,00 |
| 24.03.2025 | 25,40 | 25,93 | 25,40 | 25,93 | 4,05% | 12.298,00 |
| 21.03.2025 | 25,19 | 25,51 | 24,25 | 24,92 | -2,69% | 57.304,00 |
| 20.03.2025 | 25,45 | 26,39 | 25,45 | 25,61 | -0,31% | 19.359,00 |
| 19.03.2025 | 25,32 | 25,92 | 25,32 | 25,69 | 1,78% | 10.693,00 |
| 18.03.2025 | 24,93 | 25,27 | 24,83 | 25,24 | 0,52% | 14.115,00 |
| 17.03.2025 | 24,69 | 25,11 | 24,69 | 25,11 | -0,12% | 13.726,00 |
| 14.03.2025 | 24,69 | 25,19 | 24,55 | 25,14 | 3,08% | 16.479,00 |
| 13.03.2025 | 25,10 | 25,10 | 24,37 | 24,39 | -2,79% | 14.030,00 |
| 12.03.2025 | 25,02 | 25,10 | 24,61 | 25,09 | 0,60% | 24.701,00 |
| 11.03.2025 | 24,87 | 25,32 | 24,75 | 24,94 | -0,12% | 20.150,00 |
| 10.03.2025 | 25,97 | 25,97 | 24,54 | 24,97 | -4,80% | 21.170,00 |
| 07.03.2025 | 25,68 | 26,26 | 25,68 | 26,23 | -0,15% | 17.141,00 |
| 06.03.2025 | 25,90 | 26,27 | 25,67 | 26,27 | 0,04% | 10.742,00 |
| 05.03.2025 | 26,24 | 26,60 | 25,90 | 26,26 | -0,89% | 52.448,00 |
| 04.03.2025 | 26,71 | 26,86 | 26,05 | 26,50 | -1,40% | 13.720,00 |
| 03.03.2025 | 27,46 | 27,77 | 26,76 | 26,87 | -2,29% | 42.550,00 |
| 28.02.2025 | 27,30 | 27,50 | 27,15 | 27,50 | 1,10% | 17.473,00 |
| 27.02.2025 | 27,39 | 27,39 | 27,09 | 27,20 | -1,45% | 8.516,00 |
| 26.02.2025 | 27,26 | 27,61 | 27,08 | 27,60 | 0,29% | 10.309,00 |
| 25.02.2025 | 27,11 | 27,66 | 27,00 | 27,52 | 2,50% | 18.754,00 |
| 24.02.2025 | 27,83 | 27,83 | 26,85 | 26,85 | -2,89% | 13.584,00 |
| 21.02.2025 | 28,21 | 28,30 | 27,49 | 27,65 | -0,54% | 20.428,00 |