13,750€
16,53%
Echtzeit-Aktienkurs CALIFORNIA BANCORP DL-,01
Bid:
Ask:
Aktienkurse zur CALIFORNIA BANCORP DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,35 | 14,75 | 14,10 | 14,10 | -4,73% | - |
| 15.10.2025 | 14,70 | 15,15 | 14,45 | 14,80 | 2,42% | - |
| 14.10.2025 | 14,35 | 14,65 | 13,90 | 14,45 | 1,76% | - |
| 13.10.2025 | 14,00 | 14,55 | 13,80 | 14,20 | 1,79% | - |
| 10.10.2025 | 14,25 | 14,75 | 13,90 | 13,95 | -3,13% | - |
| 09.10.2025 | 14,35 | 14,75 | 14,00 | 14,40 | 0,00% | - |
| 08.10.2025 | 14,50 | 14,55 | 13,90 | 14,40 | -2,04% | - |
| 07.10.2025 | 14,70 | 16,30 | 14,65 | 14,70 | -0,34% | - |
| 06.10.2025 | 14,60 | 14,90 | 14,40 | 14,75 | 2,08% | - |
| 03.10.2025 | 14,05 | 14,45 | 13,95 | 14,45 | 2,85% | - |
| 02.10.2025 | 14,10 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 01.10.2025 | 14,20 | 14,45 | 14,00 | 14,05 | -0,71% | - |
| 30.09.2025 | 14,25 | 14,35 | 14,10 | 14,15 | -1,05% | - |
| 29.09.2025 | 14,45 | 14,65 | 14,20 | 14,30 | -1,38% | - |
| 26.09.2025 | 14,60 | 14,80 | 14,45 | 14,50 | -1,69% | - |
| 25.09.2025 | 14,60 | 14,85 | 14,40 | 14,75 | 1,03% | - |
| 24.09.2025 | 14,60 | 14,90 | 14,15 | 14,60 | -0,34% | - |
| 23.09.2025 | 14,70 | 16,05 | 14,55 | 14,65 | 0,34% | - |
| 22.09.2025 | 14,85 | 14,90 | 14,55 | 14,60 | -1,68% | - |
| 19.09.2025 | 15,00 | 15,70 | 14,75 | 14,85 | 0,00% | - |
| 18.09.2025 | 14,60 | 14,95 | 14,50 | 14,85 | 1,37% | - |
| 17.09.2025 | 14,45 | 15,85 | 14,35 | 14,65 | 0,69% | - |
| 16.09.2025 | 14,60 | 16,10 | 14,35 | 14,55 | -0,68% | - |
| 15.09.2025 | 14,70 | 14,70 | 14,65 | 14,65 | 0,00% | - |
| 11.09.2025 | 14,70 | 15,95 | 14,60 | 14,65 | -0,34% | - |
| 09.09.2025 | 14,60 | 16,25 | 14,55 | 14,70 | 1,38% | - |
| 05.09.2025 | 14,65 | 15,95 | 14,40 | 14,50 | -0,68% | - |
| 04.09.2025 | 14,40 | 16,00 | 14,35 | 14,60 | 1,74% | - |
| 03.09.2025 | 14,45 | 16,00 | 14,30 | 14,35 | -0,35% | - |
| 02.09.2025 | 14,40 | 14,50 | 14,25 | 14,40 | 0,00% | - |
| 01.09.2025 | 14,40 | 14,40 | 14,35 | 14,40 | 0,00% | - |
| 29.08.2025 | 14,40 | 15,70 | 14,30 | 14,40 | 0,00% | - |
| 28.08.2025 | 14,55 | 15,95 | 14,35 | 14,40 | -0,69% | - |
| 27.08.2025 | 14,50 | 15,80 | 14,40 | 14,50 | 0,00% | - |
| 26.08.2025 | 14,25 | 15,60 | 14,15 | 14,50 | 1,05% | - |
| 25.08.2025 | 14,40 | 15,70 | 14,30 | 14,35 | -0,69% | - |
| 22.08.2025 | 14,05 | 15,20 | 13,95 | 14,45 | 3,21% | - |
| 21.08.2025 | 13,95 | 14,05 | 13,85 | 14,00 | 0,36% | - |
| 20.08.2025 | 13,95 | 14,10 | 13,80 | 13,95 | -0,36% | - |
| 19.08.2025 | 13,75 | 14,00 | 13,65 | 14,00 | 18,64% | - |
| 18.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -14,18% | - |
| 15.08.2025 | 13,75 | 14,05 | 13,50 | 13,75 | -1,08% | - |
| 14.08.2025 | 13,85 | 14,15 | 13,70 | 13,90 | 0,72% | - |
| 13.08.2025 | 13,75 | 14,10 | 13,75 | 13,80 | 0,73% | - |
| 12.08.2025 | 13,15 | 13,70 | 13,05 | 13,70 | 3,40% | - |
| 11.08.2025 | 13,05 | 13,55 | 13,05 | 13,25 | 0,76% | - |
| 08.08.2025 | 13,05 | 13,55 | 13,00 | 13,15 | 17,41% | - |
| 07.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -14,83% | - |
| 06.08.2025 | 13,00 | 14,05 | 12,85 | 13,15 | 0,77% | - |
| 05.08.2025 | 13,00 | 13,95 | 12,75 | 13,05 | 17,57% | - |
| 04.08.2025 | 12,10 | 12,10 | 11,10 | 11,10 | -11,90% | - |
| 01.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 31.07.2025 | 12,70 | 12,70 | 11,90 | 11,90 | -2,46% | - |
| 30.07.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,94% | - |
| 29.07.2025 | 13,40 | 13,40 | 12,70 | 12,70 | -3,79% | - |
| 28.07.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 25.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 24.07.2025 | 13,50 | 13,50 | 12,70 | 12,70 | -8,63% | - |
| 23.07.2025 | 13,70 | 13,90 | 13,60 | 13,90 | 1,46% | - |
| 22.07.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 7,03% | - |
| 21.07.2025 | 13,50 | 13,50 | 12,80 | 12,80 | -4,48% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | - |
| 17.07.2025 | 13,50 | 13,50 | 13,00 | 13,00 | 0,78% | - |
| 16.07.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -1,53% | - |
| 15.07.2025 | 13,50 | 13,50 | 13,10 | 13,10 | 2,34% | - |
| 14.07.2025 | 13,30 | 13,30 | 12,80 | 12,80 | 2,40% | - |
| 11.07.2025 | 13,50 | 13,50 | 12,50 | 12,50 | 0,00% | - |
| 10.07.2025 | 13,40 | 13,40 | 12,50 | 12,50 | -2,34% | - |
| 09.07.2025 | 13,40 | 13,50 | 12,80 | 12,80 | -2,29% | - |
| 08.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -2,96% | - |
| 07.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 04.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 03.07.2025 | 13,30 | 13,30 | 12,70 | 12,70 | -3,79% | - |
| 02.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 9,09% | - |
| 01.07.2025 | 12,80 | 12,80 | 12,10 | 12,10 | -0,82% | - |
| 30.06.2025 | 12,80 | 12,80 | 12,20 | 12,20 | -3,94% | - |
| 27.06.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 26.06.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 5,04% | - |
| 25.06.2025 | 12,70 | 12,70 | 11,90 | 11,90 | 1,71% | - |
| 24.06.2025 | 12,40 | 12,40 | 11,70 | 11,70 | -0,85% | - |
| 23.06.2025 | 12,10 | 12,10 | 11,80 | 11,80 | 1,72% | - |
| 20.06.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | - |
| 19.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 18.06.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 17.06.2025 | 12,00 | 12,00 | 11,70 | 11,70 | 3,54% | - |
| 16.06.2025 | 11,90 | 12,00 | 11,30 | 11,30 | -4,24% | - |
| 13.06.2025 | 12,40 | 12,40 | 11,80 | 11,80 | -1,67% | - |
| 12.06.2025 | 12,50 | 12,50 | 12,00 | 12,00 | -2,44% | - |
| 11.06.2025 | 12,60 | 12,70 | 12,30 | 12,30 | 0,82% | - |
| 10.06.2025 | 12,60 | 12,70 | 12,20 | 12,20 | 4,27% | - |
| 09.06.2025 | 12,40 | 12,40 | 11,70 | 11,70 | -2,50% | - |
| 06.06.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 0,84% | - |
| 05.06.2025 | 12,30 | 12,30 | 11,90 | 11,90 | 0,85% | - |
| 04.06.2025 | 12,50 | 12,50 | 11,80 | 11,80 | 1,72% | - |
| 03.06.2025 | 12,40 | 12,40 | 11,60 | 11,60 | -5,69% | - |
| 02.06.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | - |
| 30.05.2025 | 12,60 | 12,70 | 12,40 | 12,40 | 2,48% | - |
| 29.05.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -3,20% | - |
| 28.05.2025 | 12,80 | 12,80 | 12,50 | 12,50 | 0,81% | - |
| 27.05.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |