18,759$
-0,48%
Echtzeit-Aktienkurs Banc of California
Bid:
Ask:
Aktienkurse zur Banc of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,95 | 19,17 | 18,74 | 18,77 | -0,42% | 1.765.621,00 |
| 02.09.2026 | 18,37 | 18,89 | 18,30 | 18,85 | 3,80% | 3.060.892,00 |
| 01.09.2026 | 18,54 | 18,69 | 18,14 | 18,16 | -2,47% | 2.370.048,00 |
| 31.08.2026 | 18,58 | 18,65 | 18,43 | 18,62 | 0,11% | 2.292.052,00 |
| 28.08.2026 | 18,85 | 18,94 | 18,58 | 18,60 | -0,75% | 1.487.067,00 |
| 27.08.2026 | 18,69 | 18,80 | 18,51 | 18,74 | -0,43% | 1.205.300,00 |
| 26.08.2026 | 18,66 | 19,01 | 18,59 | 18,82 | 1,24% | 1.770.810,00 |
| 25.08.2026 | 18,72 | 18,78 | 18,50 | 18,59 | -0,32% | 1.706.818,00 |
| 24.08.2026 | 18,61 | 18,83 | 18,58 | 18,65 | 0,05% | 2.216.111,00 |
| 21.08.2026 | 18,80 | 18,94 | 18,61 | 18,64 | -0,05% | 1.613.706,00 |
| 20.08.2026 | 18,95 | 18,95 | 18,64 | 18,65 | -1,53% | 1.921.001,00 |
| 19.08.2026 | 19,41 | 19,41 | 18,88 | 18,94 | -1,87% | 1.577.359,00 |
| 18.08.2026 | 19,72 | 19,72 | 19,27 | 19,30 | -1,98% | 2.467.560,00 |
| 17.08.2026 | 19,70 | 19,98 | 19,54 | 19,69 | -0,25% | 1.619.844,00 |
| 14.08.2026 | 19,60 | 19,88 | 19,59 | 19,74 | 0,56% | 1.920.239,00 |
| 13.08.2026 | 19,72 | 19,86 | 19,62 | 19,63 | 0,20% | 2.221.563,00 |
| 12.08.2026 | 19,60 | 19,63 | 19,41 | 19,59 | 0,51% | 2.066.219,00 |
| 11.08.2026 | 19,12 | 19,56 | 19,10 | 19,49 | 2,85% | 2.566.017,00 |
| 10.08.2026 | 18,63 | 19,00 | 18,59 | 18,95 | 1,17% | 3.197.946,00 |
| 07.08.2026 | 18,89 | 18,94 | 18,69 | 18,73 | -1,42% | 2.076.244,00 |
| 06.08.2026 | 19,54 | 19,54 | 18,96 | 19,00 | -1,86% | 3.774.610,00 |
| 05.08.2026 | 19,46 | 19,62 | 19,27 | 19,36 | -0,82% | 3.815.901,00 |
| 04.08.2026 | 19,43 | 19,89 | 19,29 | 19,52 | 1,46% | 3.663.275,00 |
| 03.08.2026 | 19,01 | 19,46 | 18,99 | 19,24 | 0,47% | 2.981.423,00 |
| 31.07.2026 | 18,95 | 19,17 | 18,55 | 19,15 | 1,65% | 4.663.345,00 |
| 30.07.2026 | 18,69 | 19,09 | 18,47 | 18,84 | 1,34% | 7.475.827,00 |
| 29.07.2026 | 19,84 | 20,19 | 18,55 | 18,59 | -12,23% | 9.926.446,00 |
| 28.07.2026 | 20,76 | 21,29 | 20,23 | 21,18 | 1,88% | 7.292.503,00 |
| 27.07.2026 | 21,43 | 21,59 | 20,79 | 20,79 | -2,30% | 2.766.211,00 |
| 24.07.2026 | 21,39 | 21,56 | 21,18 | 21,28 | -0,47% | 3.401.754,00 |
| 23.07.2026 | 21,02 | 21,38 | 20,86 | 21,38 | 0,23% | 3.084.783,00 |
| 22.07.2026 | 21,84 | 21,84 | 21,17 | 21,33 | -2,29% | 2.812.239,00 |
| 21.07.2026 | 21,12 | 21,93 | 21,01 | 21,83 | 4,90% | 8.504.256,00 |
| 20.07.2026 | 21,25 | 21,27 | 20,77 | 20,81 | -1,89% | 2.026.984,00 |
| 17.07.2026 | 21,24 | 21,40 | 21,07 | 21,21 | -1,26% | 2.387.106,00 |
| 16.07.2026 | 20,85 | 21,52 | 20,82 | 21,48 | 3,07% | 2.062.760,00 |
| 15.07.2026 | 20,65 | 20,94 | 20,53 | 20,84 | 1,21% | 1.904.295,00 |
| 14.07.2026 | 20,53 | 20,71 | 20,45 | 20,59 | 0,49% | 1.789.133,00 |
| 13.07.2026 | 20,56 | 20,66 | 20,28 | 20,49 | -0,05% | 2.401.119,00 |
| 10.07.2026 | 20,54 | 20,65 | 20,33 | 20,50 | 0,15% | 2.126.003,00 |
| 09.07.2026 | 20,20 | 20,58 | 20,17 | 20,47 | 1,74% | 1.598.876,00 |
| 08.07.2026 | 20,47 | 20,47 | 19,94 | 20,12 | -2,19% | 1.782.204,00 |
| 07.07.2026 | 20,74 | 20,83 | 20,53 | 20,57 | 0,05% | 2.001.168,00 |
| 06.07.2026 | 20,27 | 20,63 | 20,15 | 20,56 | 1,28% | 2.059.101,00 |
| 02.07.2026 | 20,73 | 20,84 | 20,13 | 20,30 | -1,26% | 2.413.386,00 |
| 01.07.2026 | 20,57 | 20,72 | 20,38 | 20,56 | 0,64% | 2.515.847,00 |
| 30.06.2026 | 20,43 | 20,52 | 20,35 | 20,43 | -0,05% | 2.702.106,00 |
| 29.06.2026 | 20,71 | 20,88 | 20,38 | 20,44 | -1,78% | 2.864.463,00 |
| 26.06.2026 | 21,05 | 21,07 | 20,63 | 20,81 | -1,14% | 7.703.707,00 |
| 25.06.2026 | 20,86 | 21,07 | 20,73 | 21,05 | 1,49% | 5.302.941,00 |
| 24.06.2026 | 20,60 | 20,83 | 20,50 | 20,74 | 1,12% | 3.311.314,00 |
| 23.06.2026 | 20,07 | 20,55 | 20,07 | 20,51 | 1,48% | 1.982.488,00 |
| 22.06.2026 | 20,11 | 20,38 | 20,08 | 20,21 | 0,81% | 2.600.419,00 |
| 19.06.2026 | 20,07 | 20,08 | 20,04 | 20,05 | -0,22% | - |
| 18.06.2026 | 19,98 | 20,16 | 19,88 | 20,09 | 1,31% | 4.536.174,00 |
| 17.06.2026 | 20,00 | 20,26 | 19,61 | 19,83 | -0,80% | 3.286.039,00 |
| 16.06.2026 | 19,94 | 20,11 | 19,74 | 19,99 | 1,27% | 2.707.415,00 |
| 15.06.2026 | 20,28 | 20,53 | 19,69 | 19,74 | -2,13% | 2.099.674,00 |
| 12.06.2026 | 19,98 | 20,18 | 19,92 | 20,17 | 1,51% | 1.943.819,00 |
| 11.06.2026 | 19,76 | 19,89 | 19,46 | 19,87 | 1,12% | 2.935.741,00 |
| 10.06.2026 | 19,48 | 19,85 | 19,48 | 19,65 | 0,56% | 2.541.632,00 |
| 09.06.2026 | 19,43 | 19,92 | 19,35 | 19,54 | 1,56% | 1.961.565,00 |
| 08.06.2026 | 19,27 | 19,48 | 19,16 | 19,24 | -0,16% | 1.564.570,00 |
| 05.06.2026 | 19,36 | 19,45 | 19,21 | 19,27 | -0,36% | 2.307.019,00 |
| 04.06.2026 | 18,94 | 19,52 | 18,73 | 19,34 | 3,76% | 3.515.722,00 |
| 03.06.2026 | 18,94 | 19,00 | 18,62 | 18,64 | -2,41% | 2.649.716,00 |
| 02.06.2026 | 18,74 | 19,16 | 18,67 | 19,10 | 1,49% | 2.632.960,00 |
| 01.06.2026 | 19,02 | 19,10 | 18,75 | 18,82 | -2,08% | 2.577.075,00 |
| 29.05.2026 | 18,96 | 19,28 | 18,88 | 19,22 | 1,53% | 3.454.529,00 |
| 28.05.2026 | 18,87 | 19,04 | 18,60 | 18,93 | -0,42% | 3.378.921,00 |
| 27.05.2026 | 19,03 | 19,13 | 18,82 | 19,01 | -0,73% | 3.864.769,00 |
| 26.05.2026 | 18,98 | 19,29 | 18,98 | 19,15 | 1,81% | 2.512.779,00 |
| 22.05.2026 | 18,84 | 19,01 | 18,73 | 18,81 | 0,00% | 1.863.263,00 |
| 21.05.2026 | 18,65 | 18,81 | 18,47 | 18,81 | 0,05% | 1.975.168,00 |
| 20.05.2026 | 18,62 | 18,95 | 18,45 | 18,80 | 1,84% | 2.839.391,00 |
| 19.05.2026 | 18,60 | 18,64 | 18,31 | 18,46 | -0,97% | 4.171.814,00 |
| 18.05.2026 | 18,22 | 18,76 | 18,22 | 18,64 | 1,86% | 3.319.582,00 |
| 15.05.2026 | 18,54 | 18,66 | 18,20 | 18,30 | -2,03% | 3.286.604,00 |
| 14.05.2026 | 18,62 | 18,81 | 18,61 | 18,68 | 1,47% | 2.342.420,00 |
| 13.05.2026 | 18,58 | 18,64 | 18,36 | 18,41 | -1,13% | 1.827.003,00 |
| 12.05.2026 | 18,96 | 18,96 | 18,42 | 18,62 | -1,22% | 2.498.472,00 |
| 11.05.2026 | 19,10 | 19,11 | 18,76 | 18,85 | -1,00% | 2.879.276,00 |
| 08.05.2026 | 19,05 | 19,21 | 18,98 | 19,04 | -0,68% | 3.187.956,00 |
| 07.05.2026 | 19,34 | 19,59 | 19,08 | 19,17 | -1,13% | 2.825.800,00 |
| 06.05.2026 | 19,04 | 19,55 | 18,87 | 19,39 | 2,97% | 3.143.800,00 |
| 05.05.2026 | 18,66 | 18,97 | 18,57 | 18,83 | 1,29% | 1.704.733,00 |
| 04.05.2026 | 18,43 | 18,68 | 18,26 | 18,59 | 0,05% | 2.592.932,00 |
| 01.05.2026 | 18,76 | 18,96 | 18,53 | 18,58 | -0,80% | 2.533.829,00 |
| 30.04.2026 | 18,16 | 18,81 | 18,11 | 18,73 | 2,46% | 2.678.804,00 |
| 29.04.2026 | 18,81 | 18,90 | 18,26 | 18,28 | -3,18% | 1.982.907,00 |
| 28.04.2026 | 18,95 | 19,10 | 18,82 | 18,88 | 0,53% | 2.174.939,00 |
| 27.04.2026 | 18,70 | 18,89 | 18,52 | 18,78 | 0,16% | 2.581.927,00 |
| 24.04.2026 | 19,20 | 19,31 | 18,58 | 18,75 | -0,79% | 4.741.475,00 |
| 23.04.2026 | 18,00 | 18,95 | 17,80 | 18,90 | 2,77% | 4.803.951,00 |
| 22.04.2026 | 18,63 | 18,63 | 18,23 | 18,39 | -0,86% | 4.343.569,00 |
| 21.04.2026 | 18,75 | 18,90 | 18,48 | 18,55 | -1,07% | 3.046.301,00 |
| 20.04.2026 | 18,80 | 19,00 | 18,68 | 18,75 | -0,79% | 3.406.500,00 |
| 17.04.2026 | 18,76 | 19,27 | 18,72 | 18,90 | 2,27% | 2.676.610,00 |
| 16.04.2026 | 18,51 | 18,75 | 18,44 | 18,48 | -0,48% | 2.614.497,00 |
| 15.04.2026 | 18,55 | 18,76 | 18,40 | 18,57 | 0,27% | 2.420.616,00 |