18,800€
-0,53%
Echtzeit-Aktienkurs California BanCorp
Bid:
Ask:
Aktienkurse zur California BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,00 | 19,90 | 18,55 | 18,90 | 0,27% | - |
| 28.09.2026 | 19,00 | 19,35 | 18,50 | 18,85 | -1,82% | - |
| 25.09.2026 | 18,90 | 19,35 | 18,60 | 19,20 | 3,50% | - |
| 24.09.2026 | 18,90 | 19,50 | 18,20 | 18,55 | -2,37% | - |
| 23.09.2026 | 18,80 | 19,25 | 18,45 | 19,00 | 0,26% | - |
| 22.09.2026 | 18,75 | 19,15 | 18,35 | 18,95 | -0,52% | - |
| 21.09.2026 | 19,00 | 19,40 | 18,65 | 19,05 | -2,06% | - |
| 18.09.2026 | 19,00 | 19,45 | 18,80 | 19,45 | 2,91% | - |
| 17.09.2026 | 18,80 | 19,30 | 18,60 | 18,90 | -1,05% | - |
| 16.09.2026 | 19,10 | 19,55 | 18,85 | 19,10 | 0,00% | - |
| 15.09.2026 | 19,10 | 19,70 | 18,60 | 19,10 | -0,52% | - |
| 14.09.2026 | 19,20 | 19,55 | 18,70 | 19,20 | 1,86% | - |
| 11.09.2026 | 18,75 | 19,00 | 18,50 | 18,85 | 0,27% | - |
| 10.09.2026 | 18,40 | 19,25 | 17,85 | 18,80 | 1,62% | - |
| 09.09.2026 | 18,70 | 19,25 | 18,15 | 18,50 | -1,33% | - |
| 08.09.2026 | 18,80 | 19,30 | 18,20 | 18,75 | -0,27% | - |
| 04.09.2026 | 18,60 | 19,55 | 18,00 | 18,80 | 2,73% | - |
| 03.09.2026 | 18,50 | 19,40 | 17,85 | 18,30 | 2,23% | - |
| 02.09.2026 | 18,20 | 19,10 | 17,60 | 17,90 | -2,19% | - |
| 01.09.2026 | 18,35 | 18,55 | 17,95 | 18,30 | 0,83% | - |
| 31.08.2026 | 18,30 | 19,15 | 17,65 | 18,15 | 0,83% | - |
| 28.08.2026 | 18,30 | 18,75 | 17,65 | 18,00 | -1,37% | - |
| 27.08.2026 | 18,30 | 19,30 | 17,60 | 18,25 | 0,83% | - |
| 26.08.2026 | 18,30 | 19,00 | 17,40 | 18,10 | -1,63% | - |
| 25.08.2026 | 18,40 | 19,35 | 17,70 | 18,40 | 2,51% | - |
| 24.08.2026 | 18,25 | 19,30 | 17,65 | 17,95 | -0,83% | - |
| 21.08.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 1,12% | - |
| 20.08.2026 | 18,05 | 18,45 | 17,00 | 17,90 | -1,38% | - |
| 19.08.2026 | 18,60 | 19,20 | 18,10 | 18,15 | -1,89% | - |
| 18.08.2026 | 18,50 | 18,95 | 17,90 | 18,50 | -0,54% | - |
| 17.08.2026 | 18,70 | 19,85 | 18,05 | 18,60 | -1,06% | - |
| 14.08.2026 | 18,85 | 19,15 | 18,30 | 18,80 | -2,59% | - |
| 13.08.2026 | 18,90 | 19,35 | 18,55 | 19,30 | 1,85% | - |
| 12.08.2026 | 18,60 | 19,15 | 18,10 | 18,95 | 3,27% | - |
| 11.08.2026 | 18,50 | 19,00 | 18,35 | 18,35 | -0,27% | - |
| 10.08.2026 | 18,35 | 19,20 | 17,75 | 18,40 | 0,55% | - |
| 07.08.2026 | 18,55 | 19,00 | 18,00 | 18,30 | -0,54% | - |
| 06.08.2026 | 18,55 | 19,35 | 18,25 | 18,40 | -4,42% | - |
| 05.08.2026 | 18,70 | 19,90 | 17,85 | 19,25 | 2,94% | - |
| 04.08.2026 | 18,65 | 19,30 | 18,35 | 18,70 | 0,54% | - |
| 03.08.2026 | 18,45 | 19,35 | 18,10 | 18,60 | 1,09% | - |
| 31.07.2026 | 18,40 | 18,40 | 18,35 | 18,40 | -2,13% | - |
| 30.07.2026 | 18,85 | 18,85 | 18,75 | 18,80 | -0,53% | - |
| 29.07.2026 | 18,85 | 19,50 | 18,45 | 18,90 | -0,79% | - |
| 28.07.2026 | 18,65 | 19,10 | 18,45 | 19,05 | 0,79% | - |
| 27.07.2026 | 18,45 | 20,10 | 18,45 | 18,90 | 2,16% | - |
| 24.07.2026 | 18,25 | 18,60 | 17,90 | 18,50 | 2,49% | - |
| 23.07.2026 | 18,25 | 18,75 | 17,70 | 18,05 | -1,10% | - |
| 22.07.2026 | 18,65 | 18,95 | 18,05 | 18,25 | -1,62% | - |
| 21.07.2026 | 18,50 | 19,40 | 17,80 | 18,55 | -1,85% | - |
| 20.07.2026 | 18,55 | 19,40 | 18,05 | 18,90 | 0,53% | - |
| 17.07.2026 | 18,85 | 19,25 | 18,30 | 18,80 | 2,45% | - |
| 16.07.2026 | 18,25 | 18,90 | 18,20 | 18,35 | -0,81% | - |
| 15.07.2026 | 18,35 | 18,65 | 18,30 | 18,50 | 0,27% | - |
| 14.07.2026 | 18,55 | 19,35 | 18,05 | 18,45 | 1,65% | - |
| 13.07.2026 | 18,20 | 18,80 | 17,35 | 18,15 | -0,55% | - |
| 10.07.2026 | 17,95 | 18,65 | 17,45 | 18,25 | 2,53% | - |
| 09.07.2026 | 17,75 | 18,60 | 16,95 | 17,80 | 0,00% | - |
| 08.07.2026 | 18,05 | 18,35 | 17,50 | 17,80 | -2,47% | - |
| 07.07.2026 | 18,35 | 18,85 | 17,90 | 18,25 | -1,62% | - |
| 06.07.2026 | 18,25 | 18,60 | 17,85 | 18,55 | 1,37% | - |
| 03.07.2026 | 18,25 | 18,30 | 18,20 | 18,30 | -0,81% | - |
| 02.07.2026 | 18,60 | 19,05 | 18,10 | 18,45 | 1,65% | - |
| 01.07.2026 | 18,30 | 18,50 | 17,90 | 18,15 | -0,82% | - |
| 30.06.2026 | 18,35 | 19,25 | 17,85 | 18,30 | 0,83% | - |
| 29.06.2026 | 18,30 | 18,95 | 17,80 | 18,15 | 1,68% | - |
| 26.06.2026 | 18,20 | 19,35 | 17,65 | 17,85 | -2,46% | - |
| 25.06.2026 | 18,15 | 19,40 | 17,25 | 18,30 | 0,83% | - |
| 24.06.2026 | 17,95 | 18,65 | 17,20 | 18,15 | 5,52% | - |
| 23.06.2026 | 17,25 | 17,60 | 17,00 | 17,20 | -1,43% | - |
| 22.06.2026 | 17,25 | 18,20 | 16,65 | 17,45 | 1,16% | - |
| 19.06.2026 | 17,25 | 17,35 | 17,20 | 17,25 | 0,29% | - |
| 18.06.2026 | 16,95 | 17,70 | 16,30 | 17,20 | 2,08% | - |
| 17.06.2026 | 16,95 | 17,35 | 16,60 | 16,85 | -0,30% | - |
| 16.06.2026 | 16,90 | 17,15 | 16,65 | 16,90 | -6,63% | - |
| 15.06.2026 | 17,05 | 18,10 | 17,05 | 18,10 | 3,43% | - |
| 12.06.2026 | 17,15 | 18,30 | 16,55 | 17,50 | 0,86% | - |
| 11.06.2026 | 17,15 | 17,95 | 16,75 | 17,35 | 1,17% | - |
| 10.06.2026 | 16,95 | 17,55 | 16,45 | 17,15 | 1,78% | - |
| 09.06.2026 | 16,85 | 16,85 | 16,75 | 16,85 | 2,12% | - |
| 08.06.2026 | 16,75 | 17,40 | 16,45 | 16,50 | -0,30% | - |
| 05.06.2026 | 16,70 | 17,10 | 16,00 | 16,55 | 0,00% | - |
| 04.06.2026 | 16,00 | 16,75 | 15,65 | 16,55 | 0,30% | - |
| 03.06.2026 | 16,55 | 17,40 | 16,35 | 16,50 | 0,61% | - |
| 02.06.2026 | 16,20 | 16,70 | 15,80 | 16,40 | 0,92% | - |
| 01.06.2026 | 16,25 | 16,90 | 15,45 | 16,25 | -0,91% | - |
| 29.05.2026 | 16,25 | 16,50 | 16,00 | 16,40 | -0,61% | - |
| 28.05.2026 | 16,40 | 17,15 | 15,50 | 16,50 | 0,00% | - |
| 26.05.2026 | 16,30 | 17,45 | 15,70 | 16,50 | 0,92% | - |
| 25.05.2026 | 16,35 | 16,35 | 16,30 | 16,35 | 0,00% | - |
| 22.05.2026 | 16,35 | 17,10 | 15,60 | 16,35 | 4,14% | - |
| 21.05.2026 | 16,30 | 17,35 | 15,35 | 15,70 | -8,45% | - |
| 20.05.2026 | 16,15 | 17,15 | 15,25 | 17,15 | 9,24% | - |
| 19.05.2026 | 16,20 | 17,25 | 15,40 | 15,70 | -3,38% | - |
| 18.05.2026 | 16,00 | 16,95 | 15,15 | 16,25 | 3,17% | - |
| 15.05.2026 | 16,00 | 16,05 | 15,65 | 15,75 | -0,94% | - |
| 14.05.2026 | 15,85 | 16,55 | 15,65 | 15,90 | -0,62% | - |
| 13.05.2026 | 15,90 | 16,30 | 15,50 | 16,00 | 1,59% | - |
| 12.05.2026 | 15,80 | 16,15 | 15,40 | 15,75 | -2,48% | - |
| 11.05.2026 | 16,30 | 17,25 | 15,40 | 16,15 | 0,00% | - |