14,740$
3,66%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,53 | 14,70 | 14,43 | 14,63 | 2,88% | 1.791.172,00 |
| 02.05.2024 | 14,12 | 14,29 | 13,98 | 14,22 | 2,23% | 2.329.046,00 |
| 01.05.2024 | 13,86 | 14,27 | 13,81 | 13,91 | 1,61% | 3.075.355,00 |
| 30.04.2024 | 13,99 | 14,05 | 13,67 | 13,69 | -2,70% | 2.369.296,00 |
| 29.04.2024 | 14,36 | 14,44 | 14,00 | 14,07 | -1,75% | 2.226.142,00 |
| 26.04.2024 | 14,20 | 14,32 | 14,01 | 14,32 | 1,56% | 1.815.815,00 |
| 25.04.2024 | 13,94 | 14,12 | 13,66 | 14,10 | 0,07% | 3.159.786,00 |
| 24.04.2024 | 13,53 | 14,09 | 13,51 | 14,09 | 1,00% | 3.710.079,00 |
| 23.04.2024 | 14,00 | 14,72 | 13,73 | 13,95 | -1,76% | 5.627.328,00 |
| 22.04.2024 | 13,96 | 14,24 | 13,87 | 14,20 | 2,45% | 3.501.614,00 |
| 19.04.2024 | 13,72 | 13,98 | 13,72 | 13,86 | 0,43% | 1.728.435,00 |
| 18.04.2024 | 13,81 | 13,93 | 13,67 | 13,80 | -0,07% | 1.237.517,00 |
| 17.04.2024 | 13,95 | 14,03 | 13,78 | 13,81 | -0,07% | 1.507.012,00 |
| 16.04.2024 | 13,79 | 13,93 | 13,59 | 13,82 | -0,79% | 1.894.592,00 |
| 15.04.2024 | 14,23 | 14,40 | 13,77 | 13,93 | -1,62% | 1.593.070,00 |
| 12.04.2024 | 13,98 | 14,17 | 13,94 | 14,16 | -0,21% | 1.762.820,00 |
| 11.04.2024 | 14,29 | 14,32 | 13,99 | 14,19 | -0,14% | 1.662.454,00 |
| 10.04.2024 | 14,58 | 14,58 | 14,11 | 14,21 | -5,20% | 2.671.422,00 |
| 09.04.2024 | 14,92 | 15,03 | 14,82 | 14,99 | 0,40% | 1.766.649,00 |
| 08.04.2024 | 14,74 | 14,95 | 14,65 | 14,93 | 2,05% | 1.201.432,00 |
| 05.04.2024 | 14,55 | 14,72 | 14,50 | 14,63 | 0,21% | 1.313.736,00 |
| 04.04.2024 | 14,68 | 14,86 | 14,53 | 14,60 | 0,55% | 1.476.394,00 |
| 03.04.2024 | 14,35 | 14,69 | 14,27 | 14,52 | 0,97% | 1.977.525,00 |
| 02.04.2024 | 14,35 | 14,49 | 14,22 | 14,38 | -1,37% | 1.810.165,00 |
| 01.04.2024 | 15,27 | 15,31 | 14,55 | 14,58 | -4,14% | 1.689.043,00 |
| 28.03.2024 | 15,10 | 15,54 | 15,09 | 15,21 | 0,26% | 4.672.835,00 |
| 27.03.2024 | 14,61 | 15,18 | 14,61 | 15,17 | 4,84% | 3.283.416,00 |
| 26.03.2024 | 14,86 | 14,89 | 14,46 | 14,47 | -1,50% | 1.207.940,00 |
| 25.03.2024 | 14,71 | 14,93 | 14,63 | 14,69 | -0,20% | 835.671,00 |
| 22.03.2024 | 15,19 | 15,24 | 14,65 | 14,72 | -1,54% | 1.480.427,00 |
| 21.03.2024 | 14,86 | 15,18 | 14,82 | 14,95 | 1,84% | 2.228.296,00 |
| 20.03.2024 | 14,09 | 14,84 | 14,03 | 14,68 | 3,16% | 2.168.194,00 |
| 19.03.2024 | 14,03 | 14,30 | 14,03 | 14,23 | 0,71% | 1.758.308,00 |
| 18.03.2024 | 14,12 | 14,25 | 13,98 | 14,13 | 1,36% | 2.050.746,00 |
| 15.03.2024 | 14,06 | 14,41 | 13,92 | 13,94 | -1,76% | 9.273.239,00 |
| 14.03.2024 | 14,68 | 14,75 | 14,09 | 14,19 | -4,32% | 2.310.651,00 |
| 13.03.2024 | 14,91 | 15,20 | 14,75 | 14,83 | -0,60% | 1.565.787,00 |
| 12.03.2024 | 14,93 | 15,06 | 14,75 | 14,92 | -0,27% | 1.424.155,00 |
| 11.03.2024 | 14,85 | 15,19 | 14,82 | 14,96 | 0,67% | 2.069.558,00 |
| 08.03.2024 | 14,96 | 15,09 | 14,69 | 14,86 | 0,61% | 1.381.438,00 |
| 07.03.2024 | 15,09 | 15,23 | 14,77 | 14,77 | -0,87% | 1.542.877,00 |
| 06.03.2024 | 15,13 | 15,18 | 14,60 | 14,90 | -1,39% | 3.126.617,00 |
| 05.03.2024 | 14,51 | 15,25 | 14,51 | 15,11 | 3,28% | 2.246.020,00 |
| 04.03.2024 | 14,50 | 14,85 | 14,34 | 14,63 | 1,74% | 2.568.346,00 |
| 01.03.2024 | 14,44 | 14,53 | 14,12 | 14,38 | -1,71% | 1.899.494,00 |
| 29.02.2024 | 14,84 | 15,05 | 14,52 | 14,63 | 0,48% | 2.609.587,00 |
| 28.02.2024 | 14,43 | 14,62 | 14,43 | 14,56 | -0,68% | 1.428.773,00 |
| 27.02.2024 | 14,49 | 14,75 | 14,39 | 14,66 | 2,81% | 1.688.476,00 |
| 26.02.2024 | 14,33 | 14,63 | 14,13 | 14,26 | -1,31% | 2.206.621,00 |
| 23.02.2024 | 14,58 | 14,74 | 14,34 | 14,45 | -1,16% | 1.767.506,00 |
| 22.02.2024 | 14,38 | 14,66 | 14,34 | 14,62 | 1,81% | 1.980.185,00 |
| 21.02.2024 | 14,40 | 14,47 | 14,20 | 14,36 | -0,55% | 1.978.143,00 |
| 20.02.2024 | 14,27 | 14,56 | 14,23 | 14,44 | -0,28% | 1.624.859,00 |
| 16.02.2024 | 14,33 | 14,59 | 14,19 | 14,48 | -0,62% | 2.023.891,00 |
| 15.02.2024 | 13,72 | 14,61 | 13,66 | 14,57 | 8,73% | 3.475.443,00 |
| 14.02.2024 | 13,42 | 13,51 | 13,02 | 13,40 | 1,98% | 1.738.321,00 |
| 13.02.2024 | 13,20 | 13,35 | 12,89 | 13,14 | -4,85% | 2.697.023,00 |
| 12.02.2024 | 13,24 | 13,93 | 13,24 | 13,81 | 4,31% | 2.094.830,00 |
| 09.02.2024 | 12,92 | 13,30 | 12,82 | 13,24 | 2,16% | 1.887.860,00 |
| 08.02.2024 | 12,64 | 13,04 | 12,59 | 12,96 | 1,73% | 1.757.695,00 |
| 07.02.2024 | 13,02 | 13,02 | 12,47 | 12,74 | -1,47% | 3.370.428,00 |
| 06.02.2024 | 13,29 | 13,53 | 12,79 | 12,93 | -3,07% | 3.090.700,00 |
| 05.02.2024 | 13,27 | 13,53 | 12,97 | 13,34 | -0,82% | 2.233.175,00 |
| 02.02.2024 | 12,89 | 13,59 | 12,83 | 13,45 | 1,36% | 3.603.394,00 |
| 01.02.2024 | 13,96 | 14,04 | 12,49 | 13,27 | -3,70% | 5.070.264,00 |
| 31.01.2024 | 14,20 | 14,37 | 13,75 | 13,78 | -6,13% | 3.122.386,00 |
| 30.01.2024 | 14,97 | 15,14 | 14,66 | 14,68 | -2,07% | 1.849.767,00 |
| 29.01.2024 | 14,66 | 14,99 | 14,52 | 14,99 | 2,88% | 4.497.744,00 |
| 26.01.2024 | 14,36 | 14,77 | 14,25 | 14,57 | 2,39% | 4.105.327,00 |
| 25.01.2024 | 13,08 | 14,27 | 13,05 | 14,23 | 7,88% | 6.553.208,00 |
| 24.01.2024 | 13,06 | 13,26 | 12,92 | 13,19 | 1,85% | 3.028.368,00 |
| 23.01.2024 | 13,28 | 13,29 | 12,84 | 12,95 | -1,52% | 2.542.685,00 |
| 22.01.2024 | 12,67 | 13,17 | 12,57 | 13,15 | 5,03% | 2.618.853,00 |
| 19.01.2024 | 12,36 | 12,56 | 12,23 | 12,52 | 1,46% | 1.646.286,00 |
| 18.01.2024 | 12,42 | 12,50 | 12,15 | 12,34 | 0,16% | 1.703.735,00 |
| 17.01.2024 | 12,15 | 12,42 | 12,07 | 12,32 | -0,88% | 2.278.399,00 |
| 16.01.2024 | 12,57 | 12,74 | 12,42 | 12,43 | -2,43% | 2.339.366,00 |
| 12.01.2024 | 12,95 | 13,14 | 12,69 | 12,74 | -0,55% | 2.278.227,00 |
| 11.01.2024 | 12,91 | 12,94 | 12,65 | 12,81 | -1,84% | 1.889.080,00 |
| 10.01.2024 | 12,87 | 13,06 | 12,77 | 13,05 | 0,85% | 1.574.801,00 |
| 09.01.2024 | 12,82 | 13,00 | 12,74 | 12,94 | -0,46% | 2.159.093,00 |
| 08.01.2024 | 12,80 | 13,06 | 12,69 | 13,00 | 1,17% | 2.037.810,00 |
| 05.01.2024 | 12,55 | 12,97 | 12,51 | 12,85 | 0,71% | 3.296.707,00 |
| 04.01.2024 | 12,50 | 12,83 | 12,46 | 12,76 | 1,27% | 2.011.582,00 |
| 03.01.2024 | 13,11 | 13,13 | 12,59 | 12,60 | -5,19% | 2.688.411,00 |
| 02.01.2024 | 13,32 | 13,56 | 13,21 | 13,29 | -1,04% | 1.789.019,00 |
| 29.12.2023 | 13,73 | 13,73 | 13,43 | 13,43 | -2,96% | 1.874.281,00 |
| 28.12.2023 | 13,77 | 13,85 | 13,66 | 13,84 | 0,07% | 1.278.927,00 |
| 27.12.2023 | 13,90 | 13,92 | 13,69 | 13,83 | -0,36% | 1.519.346,00 |
| 26.12.2023 | 13,60 | 13,93 | 13,54 | 13,88 | 2,81% | 1.824.882,00 |
| 22.12.2023 | 13,49 | 13,68 | 13,36 | 13,50 | 0,52% | 2.045.030,00 |
| 21.12.2023 | 13,60 | 13,68 | 13,22 | 13,43 | 0,22% | 1.809.824,00 |
| 20.12.2023 | 13,85 | 14,01 | 13,40 | 13,40 | -3,18% | 2.699.881,00 |
| 19.12.2023 | 13,87 | 14,01 | 13,74 | 13,84 | 0,51% | 3.280.278,00 |
| 18.12.2023 | 13,92 | 14,04 | 13,77 | 13,77 | -1,50% | 2.583.399,00 |
| 15.12.2023 | 14,21 | 14,29 | 13,84 | 13,98 | -1,55% | 6.993.858,00 |
| 14.12.2023 | 13,46 | 14,25 | 13,44 | 14,20 | 8,23% | 4.584.599,00 |
| 13.12.2023 | 12,31 | 13,13 | 12,18 | 13,12 | 6,49% | 3.294.615,00 |
| 12.12.2023 | 12,50 | 12,52 | 12,25 | 12,32 | -1,91% | 1.937.108,00 |
| 11.12.2023 | 12,63 | 12,73 | 12,52 | 12,56 | -1,34% | 2.345.712,00 |