7,540$
-2,71%
Echtzeit-Aktienkurs PacWest Bancorp
Bid:
Ask:
Aktienkurse zur PacWest Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 7,92 | 8,00 | 7,46 | 7,54 | -2,71% | 24.577.091,00 |
| 29.11.2023 | 7,92 | 8,44 | 7,69 | 7,75 | -1,40% | 31.559.027,00 |
| 28.11.2023 | 7,81 | 7,89 | 7,62 | 7,86 | 0,26% | 4.728.301,00 |
| 27.11.2023 | 8,03 | 8,05 | 7,81 | 7,84 | -3,21% | 4.593.703,00 |
| 24.11.2023 | 8,11 | 8,16 | 8,01 | 8,10 | -0,12% | 1.226.084,00 |
| 22.11.2023 | 8,14 | 8,25 | 8,03 | 8,11 | -0,12% | 2.976.877,00 |
| 21.11.2023 | 8,31 | 8,33 | 8,11 | 8,12 | -2,75% | 2.539.659,00 |
| 20.11.2023 | 8,19 | 8,37 | 8,12 | 8,35 | 1,09% | 3.472.594,00 |
| 17.11.2023 | 8,19 | 8,26 | 8,07 | 8,26 | 3,38% | 4.212.608,00 |
| 16.11.2023 | 8,08 | 8,20 | 7,92 | 7,99 | -3,09% | 2.558.974,00 |
| 15.11.2023 | 8,22 | 8,29 | 8,11 | 8,25 | 1,66% | 4.224.719,00 |
| 14.11.2023 | 7,89 | 8,13 | 7,77 | 8,11 | 10,34% | 7.160.894,00 |
| 13.11.2023 | 7,21 | 7,38 | 7,15 | 7,35 | 0,82% | 1.553.448,00 |
| 10.11.2023 | 7,41 | 7,49 | 7,22 | 7,29 | -0,82% | 2.333.326,00 |
| 09.11.2023 | 7,52 | 7,70 | 7,30 | 7,35 | -3,42% | 2.658.551,00 |
| 08.11.2023 | 7,75 | 7,77 | 7,46 | 7,61 | -2,19% | 2.538.040,00 |
| 07.11.2023 | 7,91 | 8,01 | 7,74 | 7,78 | -2,08% | 2.555.323,00 |
| 06.11.2023 | 8,27 | 8,38 | 7,90 | 7,95 | -3,58% | 2.556.422,00 |
| 03.11.2023 | 8,00 | 8,39 | 7,89 | 8,24 | 6,05% | 5.620.424,00 |
| 02.11.2023 | 7,38 | 7,79 | 7,31 | 7,77 | 8,07% | 4.376.440,00 |
| 01.11.2023 | 6,94 | 7,21 | 6,89 | 7,19 | 1,55% | 2.700.367,00 |
| 31.10.2023 | 6,84 | 7,18 | 6,80 | 7,08 | 3,21% | 3.596.057,00 |
| 30.10.2023 | 6,92 | 6,96 | 6,64 | 6,86 | 1,33% | 3.494.749,00 |
| 27.10.2023 | 7,10 | 7,15 | 6,66 | 6,77 | -4,38% | 5.541.812,00 |
| 26.10.2023 | 6,77 | 7,14 | 6,76 | 7,08 | 4,81% | 4.768.326,00 |
| 25.10.2023 | 6,81 | 7,02 | 6,25 | 6,76 | -2,38% | 9.868.186,00 |
| 24.10.2023 | 7,24 | 7,52 | 6,40 | 6,92 | -5,21% | 14.935.043,00 |
| 23.10.2023 | 7,33 | 7,52 | 7,23 | 7,30 | -0,68% | 6.045.846,00 |
| 20.10.2023 | 7,83 | 8,03 | 7,35 | 7,35 | -4,55% | 7.738.122,00 |
| 19.10.2023 | 7,62 | 8,00 | 7,56 | 7,70 | 0,00% | 4.062.363,00 |
| 18.10.2023 | 7,92 | 7,95 | 7,69 | 7,70 | -4,35% | 2.913.213,00 |
| 17.10.2023 | 7,74 | 8,32 | 7,73 | 8,05 | 2,94% | 4.048.429,00 |
| 16.10.2023 | 7,67 | 7,86 | 7,62 | 7,82 | 3,10% | 2.079.815,00 |
| 13.10.2023 | 7,95 | 8,03 | 7,52 | 7,59 | -3,50% | 2.751.537,00 |
| 12.10.2023 | 7,81 | 7,92 | 7,55 | 7,86 | 0,26% | 3.236.138,00 |
| 11.10.2023 | 7,77 | 7,95 | 7,71 | 7,84 | 1,29% | 4.065.804,00 |
| 10.10.2023 | 7,47 | 7,83 | 7,47 | 7,74 | 3,89% | 3.672.456,00 |
| 09.10.2023 | 7,50 | 7,51 | 7,18 | 7,45 | -1,97% | 3.952.817,00 |
| 06.10.2023 | 7,45 | 7,72 | 7,35 | 7,60 | 0,13% | 3.957.248,00 |
| 05.10.2023 | 7,47 | 7,65 | 7,42 | 7,59 | 0,93% | 2.857.359,00 |
| 04.10.2023 | 7,33 | 7,53 | 7,19 | 7,52 | 1,48% | 3.299.440,00 |
| 03.10.2023 | 7,63 | 7,68 | 7,31 | 7,41 | -3,39% | 2.302.037,00 |
| 02.10.2023 | 7,89 | 8,00 | 7,61 | 7,67 | -3,03% | 3.109.686,00 |
| 29.09.2023 | 7,79 | 8,12 | 7,79 | 7,91 | 1,93% | 2.063.411,00 |
| 28.09.2023 | 7,67 | 7,89 | 7,62 | 7,76 | 0,78% | 2.036.945,00 |
| 27.09.2023 | 7,73 | 7,78 | 7,64 | 7,70 | 0,00% | 3.113.719,00 |
| 26.09.2023 | 7,70 | 8,00 | 7,52 | 7,70 | -1,28% | 2.576.771,00 |
| 25.09.2023 | 7,56 | 7,85 | 7,52 | 7,80 | 1,83% | 2.679.116,00 |
| 22.09.2023 | 7,70 | 7,76 | 7,58 | 7,66 | -0,52% | 1.798.923,00 |
| 21.09.2023 | 7,81 | 7,98 | 7,69 | 7,70 | -3,14% | 2.762.880,00 |
| 20.09.2023 | 7,91 | 8,14 | 7,86 | 7,95 | 1,02% | 1.674.247,00 |
| 19.09.2023 | 7,94 | 8,03 | 7,83 | 7,87 | -1,01% | 1.607.388,00 |
| 18.09.2023 | 8,15 | 8,18 | 7,95 | 7,95 | -4,56% | 2.582.871,00 |
| 15.09.2023 | 8,23 | 8,38 | 8,06 | 8,33 | 0,00% | 8.938.689,00 |
| 14.09.2023 | 8,12 | 8,35 | 8,07 | 8,33 | 3,61% | 3.794.212,00 |
| 13.09.2023 | 8,10 | 8,19 | 7,83 | 8,04 | -1,23% | 2.128.939,00 |
| 12.09.2023 | 8,12 | 8,32 | 8,09 | 8,14 | 0,49% | 2.078.334,00 |
| 11.09.2023 | 7,92 | 8,12 | 7,86 | 8,10 | 3,18% | 2.966.279,00 |
| 08.09.2023 | 7,70 | 7,87 | 7,57 | 7,85 | 2,35% | 1.292.159,00 |
| 07.09.2023 | 7,81 | 7,95 | 7,67 | 7,67 | -3,03% | 1.847.889,00 |
| 06.09.2023 | 8,00 | 8,09 | 7,83 | 7,91 | -1,49% | 2.574.734,00 |
| 05.09.2023 | 8,16 | 8,24 | 8,01 | 8,03 | -2,55% | 1.803.783,00 |
| 01.09.2023 | 8,03 | 8,29 | 8,00 | 8,24 | 3,58% | 2.527.106,00 |
| 31.08.2023 | 8,05 | 8,17 | 7,92 | 7,96 | -0,93% | 1.476.181,00 |
| 30.08.2023 | 8,05 | 8,13 | 7,92 | 8,03 | 0,00% | 1.500.959,00 |
| 29.08.2023 | 7,80 | 8,05 | 7,67 | 8,03 | 3,08% | 2.153.818,00 |
| 28.08.2023 | 7,67 | 7,85 | 7,66 | 7,79 | 2,23% | 1.313.044,00 |
| 25.08.2023 | 7,70 | 7,83 | 7,46 | 7,62 | -0,78% | 2.025.807,00 |
| 24.08.2023 | 7,50 | 7,76 | 7,48 | 7,68 | 1,05% | 1.821.455,00 |
| 23.08.2023 | 7,47 | 7,63 | 7,35 | 7,60 | 1,74% | 1.881.286,00 |
| 22.08.2023 | 7,69 | 7,80 | 7,36 | 7,47 | -3,36% | 3.713.320,00 |
| 21.08.2023 | 7,89 | 7,90 | 7,61 | 7,73 | -1,90% | 2.778.141,00 |
| 18.08.2023 | 7,66 | 7,90 | 7,57 | 7,88 | 1,03% | 2.839.766,00 |
| 17.08.2023 | 7,75 | 7,90 | 7,71 | 7,80 | -0,38% | 2.421.635,00 |
| 16.08.2023 | 7,97 | 8,12 | 7,82 | 7,83 | -2,61% | 2.702.614,00 |
| 15.08.2023 | 8,20 | 8,30 | 7,94 | 8,04 | -3,71% | 3.485.057,00 |
| 14.08.2023 | 8,60 | 8,65 | 8,29 | 8,35 | -4,35% | 2.967.797,00 |
| 11.08.2023 | 8,75 | 8,84 | 8,68 | 8,73 | -1,02% | 1.931.855,00 |
| 10.08.2023 | 8,76 | 8,86 | 8,58 | 8,82 | 1,26% | 3.033.232,00 |
| 09.08.2023 | 8,87 | 8,94 | 8,69 | 8,71 | -2,57% | 2.502.618,00 |
| 08.08.2023 | 8,84 | 9,02 | 8,70 | 8,94 | -1,43% | 4.876.512,00 |
| 07.08.2023 | 9,10 | 9,14 | 8,87 | 9,07 | -0,33% | 2.966.980,00 |
| 04.08.2023 | 8,97 | 9,24 | 8,96 | 9,10 | 1,00% | 4.169.033,00 |
| 03.08.2023 | 8,97 | 9,12 | 8,81 | 9,01 | -0,22% | 3.358.394,00 |
| 02.08.2023 | 8,89 | 9,05 | 8,80 | 9,03 | -0,77% | 4.457.925,00 |
| 01.08.2023 | 9,25 | 9,25 | 8,95 | 9,10 | -2,15% | 5.403.627,00 |
| 31.07.2023 | 9,42 | 9,54 | 9,24 | 9,30 | -1,59% | 5.759.779,00 |
| 28.07.2023 | 9,35 | 9,48 | 9,11 | 9,45 | 2,05% | 8.220.343,00 |
| 27.07.2023 | 9,70 | 9,89 | 9,21 | 9,26 | -5,12% | 12.275.671,00 |
| 26.07.2023 | 9,79 | 10,10 | 9,25 | 9,76 | 26,92% | 35.883.551,00 |
| 25.07.2023 | 10,66 | 11,21 | 7,50 | 7,69 | -27,04% | 49.870.637,00 |
| 24.07.2023 | 9,70 | 10,63 | 9,68 | 10,54 | 8,55% | 14.100.917,00 |
| 21.07.2023 | 10,20 | 10,23 | 9,53 | 9,71 | -2,41% | 9.584.136,00 |
| 20.07.2023 | 10,06 | 10,49 | 9,66 | 9,95 | 0,00% | 17.752.255,00 |
| 19.07.2023 | 8,89 | 10,04 | 8,78 | 9,95 | 11,30% | 19.203.086,00 |
| 18.07.2023 | 8,24 | 9,20 | 8,18 | 8,94 | 8,50% | 14.928.796,00 |
| 17.07.2023 | 8,13 | 8,26 | 7,96 | 8,24 | 1,23% | 5.896.017,00 |
| 14.07.2023 | 8,66 | 8,66 | 7,91 | 8,14 | -3,78% | 10.909.412,00 |
| 13.07.2023 | 8,34 | 8,50 | 8,19 | 8,46 | 2,17% | 5.632.165,00 |
| 12.07.2023 | 8,55 | 8,71 | 8,21 | 8,28 | 1,22% | 7.862.403,00 |