Echtzeit-Aktienkurs Banc of California
Bid:
Ask:
Aktienkurse zur Banc of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,81 | 19,26 | 18,52 | 18,53 | -2,47% | - |
| 25.02.2021 | 18,94 | 19,04 | 18,94 | 19,00 | -1,20% | - |
| 24.02.2021 | 18,95 | 19,33 | 18,82 | 19,23 | 1,37% | - |
| 23.02.2021 | 19,40 | 19,52 | 18,85 | 18,97 | -1,91% | - |
| 22.02.2021 | 19,32 | 19,60 | 19,21 | 19,34 | 1,34% | - |
| 19.02.2021 | 18,86 | 19,10 | 18,61 | 19,09 | 2,22% | - |
| 18.02.2021 | 18,86 | 18,98 | 0,00 | 18,67 | -1,45% | - |
| 17.02.2021 | 19,02 | 19,02 | 18,93 | 18,95 | -2,60% | - |
| 16.02.2021 | 19,49 | 19,71 | 19,25 | 19,45 | 2,10% | - |
| 12.02.2021 | 19,34 | 19,57 | 18,90 | 19,05 | -0,70% | - |
| 11.02.2021 | 19,83 | 19,84 | 18,77 | 19,19 | -0,78% | - |
| 10.02.2021 | 19,30 | 19,63 | 19,23 | 19,34 | 0,52% | - |
| 09.02.2021 | 19,01 | 19,48 | 18,96 | 19,24 | 2,53% | - |
| 08.02.2021 | 18,42 | 18,78 | 18,36 | 18,76 | 4,05% | - |
| 05.02.2021 | 18,05 | 18,36 | 17,74 | 18,03 | -0,36% | - |
| 04.02.2021 | 18,18 | 18,18 | 18,10 | 18,10 | 2,49% | - |
| 03.02.2021 | 17,87 | 17,87 | 17,28 | 17,66 | -1,81% | - |
| 02.02.2021 | 17,59 | 17,99 | 17,33 | 17,98 | 3,93% | - |
| 01.02.2021 | 17,02 | 17,39 | 0,00 | 17,30 | 2,88% | - |
| 29.01.2021 | 17,32 | 17,37 | 16,50 | 16,82 | -4,30% | - |
| 28.01.2021 | 17,40 | 17,85 | 0,00 | 17,57 | 3,11% | - |
| 27.01.2021 | 17,38 | 17,44 | 16,92 | 17,04 | -3,95% | - |
| 26.01.2021 | 17,99 | 18,01 | 17,42 | 17,74 | -0,92% | - |
| 25.01.2021 | 18,14 | 18,14 | 17,50 | 17,91 | 0,22% | - |
| 22.01.2021 | 17,45 | 17,96 | 17,37 | 17,87 | 1,05% | - |
| 21.01.2021 | 17,65 | 17,70 | 17,61 | 17,68 | -1,81% | - |
| 20.01.2021 | 18,06 | 18,26 | 17,80 | 18,01 | 1,41% | - |
| 19.01.2021 | 17,23 | 18,02 | 17,21 | 17,76 | 2,25% | - |
| 15.01.2021 | 17,41 | 17,56 | 17,01 | 17,37 | -2,14% | - |
| 14.01.2021 | 17,81 | 17,95 | 17,34 | 17,75 | 2,25% | - |
| 13.01.2021 | 17,19 | 17,44 | 17,07 | 17,36 | -0,40% | - |
| 12.01.2021 | 17,40 | 17,66 | 16,95 | 17,43 | 1,34% | - |
| 11.01.2021 | 17,16 | 17,35 | 17,00 | 17,20 | 1,24% | - |
| 08.01.2021 | 17,04 | 17,08 | 16,67 | 16,99 | -2,22% | - |
| 07.01.2021 | 17,47 | 17,47 | 17,11 | 17,37 | 1,82% | - |
| 06.01.2021 | 16,73 | 17,36 | 16,60 | 17,06 | 10,67% | - |
| 05.01.2021 | 14,97 | 15,80 | 14,85 | 15,42 | 2,43% | - |
| 04.01.2021 | 14,76 | 15,11 | 14,52 | 15,05 | 2,14% | - |
| 31.12.2020 | 14,74 | 14,94 | 14,63 | 14,74 | 0,31% | - |
| 30.12.2020 | 14,83 | 14,84 | 14,57 | 14,69 | -0,31% | - |
| 29.12.2020 | 14,83 | 14,88 | 14,57 | 14,74 | -2,13% | - |
| 28.12.2020 | 15,06 | 15,52 | 15,06 | 15,06 | 0,13% | - |
| 24.12.2020 | 14,93 | 15,04 | 14,86 | 15,04 | 0,33% | - |
| 23.12.2020 | 14,75 | 15,00 | 14,64 | 14,99 | 2,18% | - |
| 22.12.2020 | 14,82 | 14,84 | 14,59 | 14,67 | -0,85% | - |
| 21.12.2020 | 14,46 | 14,79 | 14,40 | 14,79 | 0,92% | - |
| 18.12.2020 | 14,70 | 14,84 | 14,30 | 14,66 | -0,54% | - |
| 17.12.2020 | 14,54 | 14,79 | 14,44 | 14,74 | -0,37% | - |
| 16.12.2020 | 14,82 | 14,90 | 14,63 | 14,79 | -0,77% | - |
| 15.12.2020 | 14,57 | 15,02 | 14,35 | 14,91 | 3,72% | - |
| 14.12.2020 | 14,51 | 14,51 | 14,30 | 14,37 | -2,01% | - |
| 11.12.2020 | 13,96 | 14,67 | 13,96 | 14,67 | 0,83% | - |
| 10.12.2020 | 14,59 | 14,59 | 14,54 | 14,55 | -0,99% | - |
| 09.12.2020 | 14,79 | 14,80 | 14,47 | 14,69 | 1,84% | - |
| 08.12.2020 | 14,66 | 14,68 | 14,43 | 14,43 | -1,43% | - |
| 07.12.2020 | 14,49 | 14,68 | 14,46 | 14,64 | 0,00% | - |
| 04.12.2020 | 14,34 | 14,68 | 14,28 | 14,64 | 4,99% | - |
| 03.12.2020 | 13,96 | 14,19 | 13,69 | 13,94 | -0,36% | - |
| 02.12.2020 | 14,61 | 14,61 | 13,99 | 13,99 | 1,71% | - |
| 01.12.2020 | 13,84 | 13,90 | 13,52 | 13,76 | 4,32% | - |
| 30.11.2020 | 13,59 | 13,82 | 13,19 | 13,19 | -5,04% | - |
| 27.11.2020 | 13,97 | 14,37 | 13,79 | 13,89 | -4,18% | - |
| 25.11.2020 | 14,18 | 14,50 | 13,99 | 14,49 | 0,73% | - |
| 24.11.2020 | 14,28 | 14,72 | 14,13 | 14,39 | 4,73% | - |
| 23.11.2020 | 13,43 | 13,81 | 13,35 | 13,74 | 3,93% | - |
| 20.11.2020 | 13,17 | 13,26 | 12,97 | 13,22 | -1,64% | - |
| 19.11.2020 | 13,88 | 13,88 | 13,43 | 13,44 | -0,44% | - |
| 18.11.2020 | 13,85 | 13,97 | 13,45 | 13,50 | 0,30% | - |
| 17.11.2020 | 13,35 | 13,58 | 13,25 | 13,46 | -2,39% | - |
| 16.11.2020 | 13,84 | 14,06 | 13,70 | 13,79 | 5,75% | - |
| 13.11.2020 | 13,21 | 13,33 | 13,01 | 13,04 | 3,53% | - |
| 12.11.2020 | 12,79 | 12,85 | 12,36 | 12,59 | -6,43% | - |
| 11.11.2020 | 13,26 | 13,70 | 13,10 | 13,46 | -2,64% | - |
| 10.11.2020 | 14,09 | 14,19 | 13,69 | 13,82 | 0,55% | - |
| 09.11.2020 | 13,76 | 14,34 | 13,63 | 13,75 | 13,31% | - |
| 06.11.2020 | 11,32 | 12,44 | 11,32 | 12,13 | -2,88% | - |
| 05.11.2020 | 12,24 | 12,62 | 12,03 | 12,49 | 6,66% | - |
| 04.11.2020 | 12,10 | 12,37 | 0,00 | 11,71 | -8,44% | - |
| 03.11.2020 | 12,85 | 12,85 | 12,52 | 12,79 | 3,69% | - |
| 02.11.2020 | 12,15 | 12,38 | 12,00 | 12,34 | 3,44% | - |
| 30.10.2020 | 12,32 | 12,37 | 11,90 | 11,93 | 0,55% | - |
| 29.10.2020 | 11,51 | 12,01 | 11,38 | 11,86 | 3,67% | - |
| 28.10.2020 | 11,55 | 11,71 | 11,32 | 11,44 | -2,60% | - |
| 27.10.2020 | 11,74 | 11,75 | 11,73 | 11,75 | -3,21% | - |
| 26.10.2020 | 12,06 | 12,22 | 12,00 | 12,14 | 0,12% | - |
| 23.10.2020 | 12,19 | 12,26 | 11,93 | 12,12 | 1,30% | - |
| 22.10.2020 | 11,80 | 12,59 | 11,73 | 11,97 | 3,55% | - |
| 21.10.2020 | 11,32 | 11,62 | 11,31 | 11,56 | 1,99% | - |
| 20.10.2020 | 11,45 | 11,59 | 11,30 | 11,33 | 0,76% | - |
| 19.10.2020 | 11,29 | 11,43 | 11,10 | 11,25 | 1,76% | - |
| 16.10.2020 | 10,98 | 11,10 | 10,84 | 11,05 | 2,46% | - |
| 15.10.2020 | 10,63 | 11,09 | 10,63 | 10,79 | 2,18% | - |
| 14.10.2020 | 11,14 | 11,16 | 10,56 | 10,56 | -5,76% | - |
| 13.10.2020 | 11,35 | 11,48 | 11,16 | 11,20 | -3,41% | - |
| 12.10.2020 | 11,37 | 11,66 | 0,00 | 11,60 | 1,35% | - |
| 09.10.2020 | 11,73 | 11,82 | 11,44 | 11,44 | -1,46% | - |
| 08.10.2020 | 11,39 | 11,77 | 11,36 | 11,61 | 3,85% | - |
| 07.10.2020 | 11,16 | 11,23 | 10,96 | 11,18 | 2,95% | - |
| 06.10.2020 | 11,17 | 11,53 | 10,82 | 10,86 | -1,76% | - |
| 05.10.2020 | 10,84 | 11,12 | 10,74 | 11,06 | 3,75% | - |