28,175$
-0,58%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 28,29 | 28,37 | 28,00 | 28,18 | -0,58% | 20.777,00 |
| 14.04.2026 | 28,51 | 28,89 | 28,18 | 28,34 | -1,12% | 32.867,00 |
| 13.04.2026 | 29,10 | 30,50 | 28,28 | 28,66 | -1,31% | 23.868,00 |
| 10.04.2026 | 31,08 | 31,08 | 27,34 | 29,04 | -10,73% | 238.881,00 |
| 09.04.2026 | 30,96 | 32,63 | 30,96 | 32,53 | 4,80% | 43.858,00 |
| 08.04.2026 | 31,01 | 31,42 | 30,49 | 31,04 | 2,58% | 29.400,00 |
| 07.04.2026 | 30,21 | 30,44 | 29,91 | 30,26 | 0,90% | 23.376,00 |
| 06.04.2026 | 29,78 | 30,04 | 29,65 | 29,99 | 0,87% | 15.898,00 |
| 02.04.2026 | 29,38 | 29,81 | 29,28 | 29,73 | 0,44% | 7.769,00 |
| 01.04.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -0,42% | 9.684,00 |
| 31.03.2026 | 30,10 | 30,10 | 29,53 | 29,73 | -0,23% | 35.616,00 |
| 30.03.2026 | 29,49 | 29,85 | 29,10 | 29,80 | 2,53% | 30.653,00 |
| 27.03.2026 | 29,03 | 29,06 | 28,78 | 29,06 | -0,48% | 23.503,00 |
| 26.03.2026 | 28,99 | 29,33 | 28,76 | 29,20 | 0,41% | 15.678,00 |
| 25.03.2026 | 30,29 | 30,29 | 28,92 | 29,08 | -1,05% | 13.826,00 |
| 24.03.2026 | 29,34 | 29,98 | 28,95 | 29,39 | -0,74% | 14.186,00 |
| 23.03.2026 | 29,38 | 30,00 | 29,38 | 29,61 | 2,49% | 27.463,00 |
| 20.03.2026 | 28,69 | 29,30 | 28,24 | 28,89 | 0,84% | 79.994,00 |
| 19.03.2026 | 28,48 | 28,90 | 28,30 | 28,65 | 1,13% | 28.581,00 |
| 18.03.2026 | 28,76 | 29,00 | 28,30 | 28,33 | -1,70% | 25.298,00 |
| 17.03.2026 | 29,42 | 29,72 | 28,61 | 28,82 | -0,62% | 30.980,00 |
| 16.03.2026 | 29,30 | 29,56 | 28,88 | 29,00 | 0,21% | 13.986,00 |
| 13.03.2026 | 29,28 | 29,33 | 28,70 | 28,94 | 0,07% | 29.315,00 |
| 12.03.2026 | 28,27 | 29,06 | 28,18 | 28,92 | 0,09% | 27.317,00 |
| 11.03.2026 | 28,86 | 29,29 | 28,43 | 28,90 | 0,50% | 32.963,00 |
| 10.03.2026 | 28,49 | 29,50 | 28,27 | 28,75 | 0,17% | 19.856,00 |
| 09.03.2026 | 28,82 | 28,85 | 28,07 | 28,70 | -1,14% | 41.061,00 |
| 06.03.2026 | 28,72 | 29,04 | 28,22 | 29,03 | 0,59% | 26.834,00 |
| 05.03.2026 | 29,54 | 29,54 | 28,86 | 28,86 | -3,06% | 15.999,00 |
| 04.03.2026 | 29,98 | 29,98 | 29,52 | 29,77 | 0,30% | 14.523,00 |
| 03.03.2026 | 29,30 | 30,07 | 29,12 | 29,68 | -0,34% | 15.670,00 |
| 02.03.2026 | 29,05 | 30,46 | 29,05 | 29,78 | 1,12% | 46.976,00 |
| 27.02.2026 | 29,65 | 30,06 | 29,29 | 29,45 | -2,42% | 34.696,00 |
| 26.02.2026 | 30,71 | 31,12 | 30,00 | 30,18 | -0,98% | 19.970,00 |
| 25.02.2026 | 29,93 | 30,48 | 29,50 | 30,48 | 3,18% | 11.746,00 |
| 24.02.2026 | 29,86 | 30,10 | 29,49 | 29,54 | -2,31% | 12.104,00 |
| 20.02.2026 | 30,13 | 30,35 | 29,88 | 30,24 | 1,04% | 13.349,00 |
| 19.02.2026 | 30,12 | 30,57 | 29,93 | 29,93 | -1,71% | 18.249,00 |
| 18.02.2026 | 30,71 | 30,71 | 29,84 | 30,45 | -2,25% | 28.536,00 |
| 17.02.2026 | 30,72 | 31,15 | 30,60 | 31,15 | 1,60% | 12.650,00 |
| 13.02.2026 | 30,33 | 30,68 | 30,29 | 30,66 | 0,33% | 15.696,00 |
| 12.02.2026 | 30,64 | 30,64 | 30,01 | 30,56 | 0,82% | 19.034,00 |
| 11.02.2026 | 30,55 | 30,73 | 30,01 | 30,31 | -0,53% | 27.445,00 |
| 10.02.2026 | 31,01 | 31,01 | 30,04 | 30,47 | -0,13% | 26.420,00 |
| 09.02.2026 | 29,06 | 30,90 | 29,06 | 30,51 | -0,42% | 21.870,00 |
| 06.02.2026 | 30,94 | 31,60 | 30,59 | 30,64 | -0,71% | 24.496,00 |
| 05.02.2026 | 30,30 | 31,06 | 30,29 | 30,86 | 1,98% | 22.313,00 |
| 04.02.2026 | 30,37 | 31,20 | 30,22 | 30,26 | 0,87% | 29.613,00 |
| 03.02.2026 | 29,42 | 30,85 | 29,39 | 30,00 | 2,39% | 41.285,00 |
| 02.02.2026 | 29,35 | 29,63 | 29,27 | 29,30 | 0,48% | 49.777,00 |
| 30.01.2026 | 29,30 | 29,57 | 29,16 | 29,16 | 0,76% | 24.276,00 |
| 29.01.2026 | 28,81 | 29,17 | 28,21 | 28,94 | 1,44% | 46.121,00 |
| 28.01.2026 | 29,05 | 29,05 | 28,22 | 28,53 | -3,12% | 15.936,00 |
| 27.01.2026 | 29,59 | 29,59 | 28,86 | 29,45 | -0,34% | 28.288,00 |
| 26.01.2026 | 29,22 | 30,26 | 28,82 | 29,55 | -1,79% | 21.956,00 |
| 22.01.2026 | 29,99 | 30,49 | 29,89 | 30,09 | 1,11% | 15.470,00 |
| 21.01.2026 | 28,57 | 30,23 | 28,57 | 29,76 | 3,98% | 27.936,00 |
| 20.01.2026 | 28,69 | 29,06 | 28,28 | 28,62 | -1,14% | 10.542,00 |
| 16.01.2026 | 29,02 | 29,67 | 28,94 | 28,95 | -0,79% | 16.639,00 |
| 15.01.2026 | 29,58 | 30,17 | 28,71 | 29,18 | 1,64% | 12.235,00 |
| 14.01.2026 | 28,32 | 28,87 | 28,11 | 28,71 | 0,38% | 22.219,00 |
| 13.01.2026 | 28,24 | 28,79 | 28,18 | 28,60 | 0,11% | 18.272,00 |
| 12.01.2026 | 28,64 | 29,01 | 28,06 | 28,57 | -0,38% | 17.443,00 |
| 09.01.2026 | 28,83 | 29,60 | 28,54 | 28,68 | -0,49% | 13.693,00 |
| 08.01.2026 | 28,01 | 29,20 | 28,01 | 28,82 | 2,23% | 12.713,00 |
| 07.01.2026 | 28,68 | 28,74 | 28,05 | 28,19 | -0,39% | 12.911,00 |
| 06.01.2026 | 28,82 | 28,82 | 27,59 | 28,30 | -2,21% | 35.160,00 |
| 05.01.2026 | 28,99 | 29,34 | 28,87 | 28,94 | 0,42% | 10.786,00 |
| 02.01.2026 | 29,29 | 30,20 | 28,15 | 28,82 | -1,97% | 23.242,00 |
| 31.12.2025 | 29,58 | 29,58 | 29,29 | 29,40 | -0,44% | 12.012,00 |
| 30.12.2025 | 29,81 | 29,88 | 29,53 | 29,53 | -1,40% | 9.716,00 |
| 29.12.2025 | 30,27 | 30,27 | 29,18 | 29,95 | -1,38% | 29.432,00 |
| 26.12.2025 | 29,91 | 30,47 | 29,91 | 30,37 | 1,61% | 13.934,00 |
| 24.12.2025 | 30,99 | 31,15 | 29,41 | 29,89 | -3,49% | 29.331,00 |
| 23.12.2025 | 31,19 | 31,67 | 30,88 | 30,97 | -0,71% | 11.714,00 |
| 22.12.2025 | 31,92 | 32,18 | 30,73 | 31,19 | -2,35% | 26.474,00 |
| 19.12.2025 | 32,61 | 32,61 | 31,61 | 31,94 | -2,35% | 45.290,00 |
| 18.12.2025 | 32,89 | 33,15 | 32,67 | 32,71 | -0,55% | 20.893,00 |
| 17.12.2025 | 32,57 | 33,12 | 32,50 | 32,89 | 1,25% | 25.761,00 |
| 16.12.2025 | 32,50 | 32,62 | 32,14 | 32,49 | 0,20% | 23.372,00 |
| 15.12.2025 | 32,69 | 32,71 | 31,86 | 32,42 | -1,10% | 29.516,00 |
| 12.12.2025 | 30,50 | 32,98 | 30,50 | 32,78 | 6,43% | 39.570,00 |
| 11.12.2025 | 30,38 | 30,85 | 30,20 | 30,80 | -1,22% | 43.914,00 |
| 10.12.2025 | 29,74 | 31,62 | 29,74 | 31,18 | 5,44% | 42.471,00 |
| 09.12.2025 | 29,46 | 29,75 | 29,22 | 29,57 | -0,17% | 18.214,00 |
| 08.12.2025 | 29,13 | 29,68 | 27,94 | 29,62 | 0,51% | 12.555,00 |
| 05.12.2025 | 29,92 | 30,06 | 29,24 | 29,47 | -0,91% | 18.562,00 |
| 04.12.2025 | 29,74 | 29,98 | 29,54 | 29,74 | -0,47% | 10.467,00 |
| 03.12.2025 | 29,30 | 29,94 | 29,30 | 29,88 | 1,98% | 10.559,00 |
| 02.12.2025 | 29,01 | 29,32 | 29,00 | 29,30 | 0,24% | 12.469,00 |
| 01.12.2025 | 28,85 | 29,23 | 28,84 | 29,23 | 0,17% | 6.645,00 |
| 28.11.2025 | 29,19 | 29,19 | 28,81 | 29,18 | -1,22% | 10.783,00 |
| 26.11.2025 | 29,45 | 30,06 | 29,07 | 29,54 | -0,03% | 17.733,00 |
| 25.11.2025 | 28,98 | 30,10 | 28,98 | 29,55 | 2,93% | 10.990,00 |
| 24.11.2025 | 28,78 | 28,87 | 28,34 | 28,71 | 4,17% | 12.504,00 |
| 20.11.2025 | 28,04 | 28,04 | 27,52 | 27,56 | -0,83% | 10.439,00 |
| 19.11.2025 | 27,30 | 27,92 | 27,30 | 27,79 | 2,06% | 19.881,00 |
| 18.11.2025 | 27,87 | 27,90 | 27,23 | 27,23 | -1,98% | 10.976,00 |
| 17.11.2025 | 27,96 | 28,13 | 27,69 | 27,78 | -2,11% | 22.442,00 |
| 13.11.2025 | 27,58 | 28,60 | 27,58 | 28,38 | 0,82% | 20.591,00 |