20,168$
-0,01%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 19,86 | 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 | 20,10 | 20,31 | 19,87 | 20,25 | 0,95% | 2.101.775,00 |
| 28.01.2026 | 20,20 | 20,39 | 20,03 | 20,06 | -0,50% | 1.793.281,00 |
| 27.01.2026 | 20,21 | 20,41 | 19,95 | 20,16 | -0,15% | 1.708.709,00 |
| 26.01.2026 | 19,92 | 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 | 21,00 | 21,61 | 20,68 | 20,73 | -1,75% | 4.974.144,00 |
| 21.01.2026 | 20,39 | 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 | 20,39 | 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% | 2.018.333,00 |
| 12.01.2026 | 19,79 | 20,26 | 19,68 | 20,22 | 0,75% | 3.173.174,00 |
| 09.01.2026 | 20,54 | 20,62 | 19,99 | 20,07 | -1,95% | 2.613.859,00 |
| 08.01.2026 | 20,05 | 20,68 | 19,99 | 20,47 | 1,79% | 2.301.699,00 |
| 07.01.2026 | 20,08 | 20,30 | 19,78 | 20,11 | -0,05% | 1.916.158,00 |
| 06.01.2026 | 19,72 | 20,13 | 19,60 | 20,12 | 1,41% | 1.541.366,00 |
| 05.01.2026 | 19,43 | 20,08 | 19,33 | 19,84 | 2,01% | 2.053.979,00 |
| 02.01.2026 | 19,40 | 19,76 | 19,11 | 19,45 | 0,83% | 1.709.939,00 |
| 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% | 1.551.854,00 |
| 29.12.2025 | 19,73 | 19,77 | 19,42 | 19,63 | -0,36% | 1.254.215,00 |
| 26.12.2025 | 19,61 | 19,71 | 19,58 | 19,70 | 0,15% | 884.935,00 |
| 24.12.2025 | 19,66 | 19,74 | 19,51 | 19,67 | -0,10% | 699.307,00 |
| 23.12.2025 | 19,91 | 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% | 1.888.517,00 |
| 19.12.2025 | 19,89 | 19,94 | 19,60 | 19,71 | -0,35% | 3.691.229,00 |
| 18.12.2025 | 19,88 | 20,07 | 19,75 | 19,78 | 0,46% | 1.226.923,00 |
| 17.12.2025 | 19,67 | 19,97 | 19,60 | 19,69 | 0,20% | 1.334.284,00 |
| 16.12.2025 | 19,81 | 19,87 | 19,51 | 19,65 | -0,30% | 1.290.158,00 |
| 15.12.2025 | 19,84 | 20,01 | 19,54 | 19,71 | -0,61% | 1.924.571,00 |
| 12.12.2025 | 19,91 | 20,04 | 19,71 | 19,83 | 0,00% | 2.378.770,00 |
| 11.12.2025 | 19,75 | 20,17 | 19,73 | 19,83 | -0,40% | 2.535.786,00 |
| 10.12.2025 | 19,03 | 19,94 | 19,03 | 19,91 | 4,35% | 2.371.927,00 |
| 09.12.2025 | 19,25 | 19,47 | 19,06 | 19,08 | -0,42% | 1.075.367,00 |
| 08.12.2025 | 19,20 | 19,38 | 19,01 | 19,16 | 0,31% | 1.602.127,00 |
| 05.12.2025 | 18,84 | 19,15 | 18,82 | 19,10 | 0,95% | 1.413.168,00 |
| 04.12.2025 | 18,87 | 19,10 | 18,80 | 18,92 | 0,11% | 1.021.229,00 |
| 03.12.2025 | 18,78 | 19,08 | 18,74 | 18,90 | 1,02% | 2.027.716,00 |
| 02.12.2025 | 18,96 | 19,04 | 18,68 | 18,71 | -0,85% | 2.494.951,00 |
| 01.12.2025 | 18,43 | 18,87 | 18,40 | 18,87 | 2,33% | 2.319.084,00 |
| 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% | 3.583.237,00 |
| 24.11.2025 | 17,63 | 17,94 | 17,59 | 17,81 | 0,34% | 2.502.054,00 |
| 21.11.2025 | 17,04 | 17,83 | 17,04 | 17,75 | 4,41% | 3.159.117,00 |
| 20.11.2025 | 17,12 | 17,39 | 16,91 | 17,00 | 0,59% | 2.534.480,00 |
| 19.11.2025 | 16,55 | 16,94 | 16,45 | 16,90 | 2,36% | 2.061.917,00 |
| 18.11.2025 | 16,13 | 16,79 | 16,12 | 16,51 | 1,91% | 3.316.412,00 |
| 17.11.2025 | 17,00 | 17,13 | 16,17 | 16,20 | -5,04% | 1.878.351,00 |
| 14.11.2025 | 16,93 | 17,10 | 16,71 | 17,06 | 0,29% | 1.318.748,00 |
| 13.11.2025 | 17,25 | 17,44 | 16,83 | 17,01 | -1,73% | 2.261.266,00 |
| 12.11.2025 | 17,58 | 17,76 | 17,30 | 17,31 | -1,14% | 2.669.739,00 |
| 11.11.2025 | 17,31 | 17,64 | 17,30 | 17,51 | 0,98% | 2.161.780,00 |
| 10.11.2025 | 17,13 | 17,45 | 17,09 | 17,34 | 1,46% | 1.739.828,00 |
| 07.11.2025 | 16,99 | 17,25 | 16,86 | 17,09 | -0,06% | 1.666.209,00 |
| 06.11.2025 | 17,21 | 17,24 | 16,82 | 17,10 | 0,23% | 1.901.926,00 |
| 05.11.2025 | 16,81 | 17,24 | 16,74 | 17,06 | 1,79% | 1.593.279,00 |
| 04.11.2025 | 16,64 | 16,82 | 16,54 | 16,76 | -1,00% | 2.130.542,00 |
| 03.11.2025 | 16,94 | 16,97 | 16,53 | 16,93 | -0,24% | 3.198.692,00 |
| 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 | 16,80 | 17,04 | 16,71 | 16,98 | 2,66% | 4.553.680,00 |
| 23.10.2025 | 17,00 | 17,10 | 16,35 | 16,54 | -2,01% | 6.774.180,00 |
| 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 |
| 06.10.2025 | 17,23 | 17,86 | 17,19 | 17,81 | 4,15% | 8.144.415,00 |
| 03.10.2025 | 16,99 | 17,19 | 16,89 | 17,10 | 1,06% | 6.110.685,00 |
| 02.10.2025 | 16,59 | 16,94 | 16,53 | 16,92 | 1,87% | 3.314.409,00 |
| 01.10.2025 | 16,90 | 17,02 | 16,44 | 16,61 | 0,36% | 3.071.260,00 |
| 30.09.2025 | 16,73 | 16,89 | 16,36 | 16,55 | -0,72% | 3.386.489,00 |
| 29.09.2025 | 16,80 | 16,80 | 16,48 | 16,67 | -0,06% | 1.923.798,00 |
| 26.09.2025 | 16,67 | 16,84 | 16,55 | 16,68 | 0,42% | 1.435.507,00 |
| 25.09.2025 | 16,66 | 16,74 | 16,45 | 16,61 | -0,60% | 1.651.237,00 |
| 24.09.2025 | 16,48 | 16,73 | 16,47 | 16,71 | 1,21% | 2.050.199,00 |
| 23.09.2025 | 16,56 | 16,89 | 16,50 | 16,51 | 0,06% | 1.588.752,00 |
| 22.09.2025 | 16,77 | 16,89 | 16,48 | 16,50 | -2,14% | 1.555.079,00 |
| 19.09.2025 | 17,04 | 17,04 | 16,83 | 16,86 | -1,11% | 4.279.427,00 |
| 18.09.2025 | 16,59 | 17,07 | 16,53 | 17,05 | 3,71% | 1.942.790,00 |
| 17.09.2025 | 16,50 | 16,92 | 16,38 | 16,44 | 0,18% | 2.351.327,00 |
| 16.09.2025 | 16,48 | 16,50 | 16,13 | 16,41 | -1,03% | 1.898.894,00 |