18,477$
-6,59%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,30 | 19,37 | 18,06 | 18,47 | -6,62% | 3.306.678,00 |
| 26.02.2026 | 19,68 | 19,97 | 19,39 | 19,78 | 0,82% | 718,00 |
| 25.02.2026 | 19,36 | 19,66 | 19,27 | 19,62 | 2,19% | 718,00 |
| 24.02.2026 | 19,13 | 19,25 | 18,65 | 19,20 | 0,73% | 1.801.675,00 |
| 23.02.2026 | 20,01 | 20,13 | 18,92 | 19,06 | -5,03% | 2.736.070,00 |
| 20.02.2026 | 19,70 | 20,13 | 19,42 | 20,07 | 1,31% | 3.188.003,00 |
| 19.02.2026 | 19,80 | 19,90 | 19,57 | 19,81 | -0,85% | 2.052.597,00 |
| 18.02.2026 | 20,04 | 20,38 | 19,83 | 19,98 | -0,60% | 3.331.961,00 |
| 17.02.2026 | 20,00 | 20,26 | 19,82 | 20,10 | 0,50% | 2.449.788,00 |
| 13.02.2026 | 20,06 | 20,40 | 19,70 | 20,00 | -1,04% | 2.405.471,00 |
| 12.02.2026 | 20,68 | 20,78 | 19,61 | 20,21 | -0,98% | 2.420.988,00 |
| 11.02.2026 | 21,07 | 21,25 | 20,16 | 20,41 | -1,21% | 1.865.759,00 |
| 10.02.2026 | 20,91 | 21,06 | 20,38 | 20,66 | -1,62% | 1.604.521,00 |
| 09.02.2026 | 20,74 | 21,20 | 20,54 | 21,00 | 0,72% | 2.742.356,00 |
| 06.02.2026 | 20,41 | 20,94 | 20,21 | 20,85 | 3,37% | 3.501.859,00 |
| 05.02.2026 | 20,18 | 20,44 | 19,95 | 20,17 | 0,20% | 4.118.548,00 |
| 04.02.2026 | 19,98 | 20,44 | 19,92 | 20,13 | 1,26% | 5.271.385,00 |
| 03.02.2026 | 19,65 | 19,93 | 19,41 | 19,88 | -2,45% | 12.348.139,00 |
| 02.02.2026 | 19,87 | 20,70 | 19,72 | 20,38 | 2,00% | 2.132.623,00 |
| 30.01.2026 | 20,09 | 20,30 | 19,85 | 19,98 | -1,33% | 2.143.188,00 |
| 29.01.2026 | 20,23 | 20,31 | 19,87 | 20,25 | 0,95% | 2.101.775,00 |
| 28.01.2026 | 20,16 | 20,39 | 20,03 | 20,06 | -0,50% | 1.793.281,00 |
| 27.01.2026 | 20,33 | 20,41 | 19,95 | 20,16 | -0,15% | 1.708.709,00 |
| 26.01.2026 | 20,04 | 20,21 | 19,67 | 20,19 | 1,36% | 1.846.887,00 |
| 23.01.2026 | 20,82 | 20,82 | 19,89 | 19,92 | -3,91% | 2.320.919,00 |
| 22.01.2026 | 20,94 | 21,61 | 20,68 | 20,73 | -1,75% | 4.974.144,00 |
| 21.01.2026 | 20,45 | 21,27 | 20,27 | 21,10 | 4,35% | 3.171.244,00 |
| 20.01.2026 | 20,41 | 20,72 | 20,08 | 20,22 | -1,90% | 2.423.154,00 |
| 19.01.2026 | 20,60 | 20,62 | 20,59 | 20,61 | -0,91% | - |
| 16.01.2026 | 20,78 | 21,09 | 20,45 | 20,80 | -0,34% | 1.830.417,00 |
| 15.01.2026 | 20,34 | 20,90 | 20,34 | 20,87 | 2,76% | 2.200.538,00 |
| 14.01.2026 | 20,17 | 20,32 | 19,97 | 20,31 | 0,30% | 1.461.956,00 |
| 13.01.2026 | 20,26 | 20,35 | 20,03 | 20,25 | 0,15% | 2.018.315,00 |
| 12.01.2026 | 19,82 | 20,26 | 19,68 | 20,22 | 0,75% | 3.173.159,00 |
| 09.01.2026 | 20,55 | 20,62 | 19,99 | 20,07 | -1,95% | 2.613.455,00 |
| 08.01.2026 | 20,05 | 20,68 | 19,99 | 20,47 | 1,79% | 2.301.548,00 |
| 07.01.2026 | 20,08 | 20,30 | 19,78 | 20,11 | -0,05% | 1.916.157,00 |
| 06.01.2026 | 19,72 | 20,13 | 19,60 | 20,12 | 1,41% | 1.541.268,00 |
| 05.01.2026 | 19,43 | 20,08 | 19,33 | 19,84 | 2,01% | 2.052.614,00 |
| 02.01.2026 | 19,40 | 19,76 | 19,11 | 19,45 | 0,83% | 1.709.912,00 |
| 31.12.2025 | 19,61 | 19,61 | 19,24 | 19,29 | -0,77% | 1.096.041,00 |
| 30.12.2025 | 19,62 | 19,73 | 19,37 | 19,44 | -0,97% | 1.508.003,00 |
| 29.12.2025 | 19,65 | 19,77 | 19,42 | 19,63 | -0,36% | 1.247.446,00 |
| 26.12.2025 | 19,61 | 19,71 | 19,58 | 19,70 | 0,15% | 870.323,00 |
| 24.12.2025 | 19,66 | 19,74 | 19,51 | 19,67 | -0,10% | 699.307,00 |
| 23.12.2025 | 19,89 | 19,97 | 19,66 | 19,69 | -1,06% | 1.850.193,00 |
| 22.12.2025 | 19,75 | 19,97 | 19,72 | 19,90 | 0,96% | 1.849.941,00 |
| 19.12.2025 | 19,92 | 19,94 | 19,60 | 19,71 | -0,35% | 3.341.856,00 |
| 18.12.2025 | 19,92 | 20,07 | 19,75 | 19,78 | 0,46% | 1.200.298,00 |
| 17.12.2025 | 19,79 | 19,97 | 19,60 | 19,69 | 0,20% | 1.333.804,00 |
| 16.12.2025 | 19,81 | 19,87 | 19,51 | 19,65 | -0,30% | 1.190.755,00 |
| 15.12.2025 | 19,84 | 20,01 | 19,54 | 19,71 | -0,61% | 1.522.965,00 |
| 12.12.2025 | 19,89 | 20,04 | 19,71 | 19,83 | 0,00% | 2.224.601,00 |
| 11.12.2025 | 19,73 | 20,17 | 19,73 | 19,83 | -0,40% | 2.299.406,00 |
| 10.12.2025 | 19,03 | 19,94 | 19,03 | 19,91 | 4,35% | 2.295.614,00 |
| 09.12.2025 | 19,25 | 19,47 | 19,06 | 19,08 | -0,42% | 1.063.714,00 |
| 08.12.2025 | 19,20 | 19,38 | 19,01 | 19,16 | 0,31% | 1.566.981,00 |
| 05.12.2025 | 18,87 | 19,15 | 18,82 | 19,10 | 0,95% | 1.380.756,00 |
| 04.12.2025 | 18,87 | 19,10 | 18,80 | 18,92 | 0,11% | 1.020.498,00 |
| 03.12.2025 | 18,78 | 19,08 | 18,74 | 18,90 | 1,02% | 1.918.836,00 |
| 02.12.2025 | 18,86 | 19,04 | 18,68 | 18,71 | -0,85% | 2.416.029,00 |
| 01.12.2025 | 18,48 | 18,87 | 18,40 | 18,87 | 2,33% | 2.305.996,00 |
| 28.11.2025 | 18,45 | 18,50 | 18,37 | 18,44 | 0,05% | 726.164,00 |
| 26.11.2025 | 18,45 | 18,70 | 18,40 | 18,43 | -0,91% | 2.412.788,00 |
| 25.11.2025 | 17,95 | 18,71 | 17,94 | 18,60 | 4,44% | 3.416.745,00 |
| 24.11.2025 | 17,63 | 17,94 | 17,59 | 17,81 | 0,34% | 2.368.979,00 |
| 21.11.2025 | 17,04 | 17,83 | 17,04 | 17,75 | 4,41% | 3.158.937,00 |
| 20.11.2025 | 17,12 | 17,39 | 16,91 | 17,00 | 0,59% | 2.488.684,00 |
| 19.11.2025 | 16,55 | 16,94 | 16,45 | 16,90 | 2,36% | 2.047.827,00 |
| 18.11.2025 | 16,13 | 16,79 | 16,12 | 16,51 | 1,91% | 3.316.411,00 |
| 17.11.2025 | 17,07 | 17,13 | 16,17 | 16,20 | -5,04% | 1.878.208,00 |
| 14.11.2025 | 16,93 | 17,10 | 16,71 | 17,06 | 0,29% | 1.182.431,00 |
| 13.11.2025 | 17,28 | 17,44 | 16,83 | 17,01 | -1,73% | 2.113.433,00 |
| 12.11.2025 | 17,58 | 17,76 | 17,30 | 17,31 | -1,14% | 2.385.745,00 |
| 11.11.2025 | 17,31 | 17,64 | 17,30 | 17,51 | 0,98% | 2.078.059,00 |
| 10.11.2025 | 17,10 | 17,45 | 17,09 | 17,34 | 1,46% | 1.607.948,00 |
| 07.11.2025 | 17,00 | 17,25 | 16,86 | 17,09 | -0,06% | 1.666.204,00 |
| 06.11.2025 | 17,21 | 17,24 | 16,82 | 17,10 | 0,23% | 1.782.275,00 |
| 05.11.2025 | 16,81 | 17,24 | 16,74 | 17,06 | 1,79% | 1.418.673,00 |
| 04.11.2025 | 16,69 | 16,82 | 16,54 | 16,76 | -1,00% | 1.956.468,00 |
| 03.11.2025 | 16,94 | 16,97 | 16,53 | 16,93 | -0,24% | 3.198.646,00 |
| 31.10.2025 | 16,91 | 17,05 | 16,69 | 16,97 | -0,24% | 2.269.844,00 |
| 30.10.2025 | 16,93 | 17,17 | 16,84 | 17,01 | 0,35% | 2.595.775,00 |
| 29.10.2025 | 16,97 | 17,54 | 16,88 | 16,95 | -1,17% | 3.348.155,00 |
| 28.10.2025 | 17,33 | 17,55 | 17,06 | 17,15 | -0,29% | 3.062.771,00 |
| 27.10.2025 | 17,40 | 17,40 | 17,14 | 17,20 | 1,30% | 4.019.670,00 |
| 24.10.2025 | 16,71 | 17,04 | 16,71 | 16,98 | 2,68% | 4.553.672,00 |
| 23.10.2025 | 16,92 | 16,99 | 16,42 | 16,54 | -2,03% | - |
| 22.10.2025 | 16,80 | 17,05 | 16,70 | 16,88 | 0,60% | 5.881.856,00 |
| 21.10.2025 | 16,58 | 16,88 | 16,51 | 16,78 | 0,60% | 4.249.554,00 |
| 20.10.2025 | 16,18 | 16,74 | 16,11 | 16,68 | 3,96% | 3.592.365,00 |
| 17.10.2025 | 15,92 | 16,07 | 15,71 | 16,04 | 3,12% | - |
| 16.10.2025 | 16,75 | 16,79 | 15,33 | 15,56 | -7,77% | 8.648.485,00 |
| 15.10.2025 | 17,67 | 17,67 | 16,83 | 16,87 | -3,54% | 6.096.413,00 |
| 14.10.2025 | 16,78 | 17,62 | 16,78 | 17,49 | 3,00% | 5.626.228,00 |
| 13.10.2025 | 16,81 | 16,99 | 16,57 | 16,98 | 3,03% | 4.447.699,00 |
| 10.10.2025 | 17,73 | 17,78 | 16,45 | 16,48 | -6,36% | 5.424.598,00 |
| 09.10.2025 | 17,74 | 17,78 | 17,36 | 17,60 | -0,62% | 4.289.409,00 |
| 08.10.2025 | 17,74 | 17,97 | 17,48 | 17,71 | 0,57% | 4.873.020,00 |
| 07.10.2025 | 18,01 | 18,24 | 17,50 | 17,61 | -1,12% | 4.784.728,00 |