12,370$
-4,55%
Echtzeit-Aktienkurs Banc of California
Bid:
Ask:
Aktienkurse zur Banc of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,52 | 12,52 | 11,89 | 12,37 | -4,55% | 6.223.465,00 |
| 03.04.2025 | 13,36 | 13,40 | 12,74 | 12,96 | -8,41% | 4.389.825,00 |
| 02.04.2025 | 13,99 | 14,30 | 13,93 | 14,15 | 0,07% | 2.657.774,00 |
| 01.04.2025 | 14,12 | 14,28 | 13,96 | 14,14 | -0,35% | 3.347.764,00 |
| 31.03.2025 | 13,86 | 14,28 | 13,85 | 14,19 | 0,21% | 1.796.310,00 |
| 28.03.2025 | 14,42 | 14,57 | 14,03 | 14,16 | -2,34% | 2.424.620,00 |
| 27.03.2025 | 14,65 | 14,72 | 14,43 | 14,50 | -1,02% | 2.653.437,00 |
| 26.03.2025 | 14,59 | 14,97 | 14,56 | 14,65 | 0,90% | 2.107.516,00 |
| 25.03.2025 | 14,76 | 14,93 | 14,52 | 14,52 | -1,43% | 3.039.429,00 |
| 24.03.2025 | 14,40 | 14,81 | 14,31 | 14,73 | 4,54% | 3.411.957,00 |
| 21.03.2025 | 14,01 | 14,26 | 13,85 | 14,09 | 0,00% | 5.918.683,00 |
| 20.03.2025 | 14,02 | 14,33 | 13,91 | 14,09 | -0,35% | 2.227.683,00 |
| 19.03.2025 | 14,05 | 14,41 | 13,92 | 14,14 | 0,93% | 2.368.199,00 |
| 18.03.2025 | 14,12 | 14,28 | 13,96 | 14,01 | -1,34% | 1.907.253,00 |
| 17.03.2025 | 14,16 | 14,43 | 14,01 | 14,20 | 1,72% | 2.426.393,00 |
| 14.03.2025 | 13,57 | 13,98 | 13,47 | 13,96 | 4,02% | 3.065.536,00 |
| 13.03.2025 | 13,75 | 13,86 | 13,41 | 13,42 | -2,04% | 2.237.316,00 |
| 12.03.2025 | 13,59 | 13,96 | 13,49 | 13,70 | 3,01% | 3.552.948,00 |
| 11.03.2025 | 13,02 | 13,47 | 12,85 | 13,30 | 2,78% | 3.242.894,00 |
| 10.03.2025 | 13,52 | 13,57 | 12,86 | 12,94 | -6,23% | 2.834.857,00 |
| 07.03.2025 | 13,75 | 13,97 | 13,45 | 13,80 | -0,14% | 2.742.510,00 |
| 06.03.2025 | 14,00 | 14,11 | 13,67 | 13,82 | -2,26% | 3.030.014,00 |
| 05.03.2025 | 14,27 | 14,47 | 13,94 | 14,14 | -0,56% | 1.662.950,00 |
| 04.03.2025 | 14,48 | 14,66 | 14,00 | 14,22 | -3,00% | 3.405.488,00 |
| 03.03.2025 | 14,99 | 15,06 | 14,56 | 14,66 | -1,41% | 1.989.850,00 |
| 28.02.2025 | 14,81 | 15,00 | 14,66 | 14,87 | 1,23% | 1.490.247,00 |
| 27.02.2025 | 14,75 | 14,96 | 14,66 | 14,69 | 0,00% | 2.267.442,00 |
| 26.02.2025 | 14,78 | 15,00 | 14,55 | 14,69 | -0,34% | 1.316.341,00 |
| 25.02.2025 | 14,79 | 14,93 | 14,61 | 14,74 | 0,61% | 1.515.326,00 |
| 24.02.2025 | 15,04 | 15,10 | 14,64 | 14,65 | -2,27% | 2.693.105,00 |
| 21.02.2025 | 15,63 | 15,70 | 14,94 | 14,99 | -2,91% | 2.012.776,00 |
| 20.02.2025 | 15,71 | 15,80 | 15,36 | 15,44 | -2,40% | 1.792.860,00 |
| 19.02.2025 | 15,69 | 16,00 | 15,65 | 15,82 | -0,69% | 1.693.809,00 |
| 18.02.2025 | 15,64 | 15,96 | 15,55 | 15,93 | 2,05% | 2.062.096,00 |
| 14.02.2025 | 15,94 | 16,09 | 15,50 | 15,61 | -1,64% | 2.990.506,00 |
| 13.02.2025 | 15,86 | 15,95 | 15,69 | 15,87 | 0,13% | 1.087.866,00 |
| 12.02.2025 | 16,13 | 16,18 | 15,74 | 15,85 | -3,76% | 2.082.516,00 |
| 11.02.2025 | 16,14 | 16,48 | 16,06 | 16,47 | 1,98% | 927.684,00 |
| 10.02.2025 | 16,28 | 16,30 | 16,00 | 16,15 | -0,80% | 1.245.523,00 |
| 07.02.2025 | 16,45 | 16,55 | 16,17 | 16,28 | -1,45% | 1.699.983,00 |
| 06.02.2025 | 16,51 | 16,65 | 16,38 | 16,52 | 0,06% | 1.827.890,00 |
| 05.02.2025 | 16,27 | 16,51 | 16,03 | 16,51 | 2,48% | 1.905.111,00 |
| 04.02.2025 | 15,65 | 16,22 | 15,65 | 16,11 | 2,29% | 1.023.788,00 |
| 03.02.2025 | 15,52 | 15,83 | 15,37 | 15,75 | -1,69% | 1.655.081,00 |
| 31.01.2025 | 16,25 | 16,36 | 15,93 | 16,02 | -1,23% | 1.602.537,00 |
| 30.01.2025 | 16,26 | 16,44 | 16,00 | 16,22 | 1,06% | 1.192.882,00 |
| 29.01.2025 | 16,08 | 16,32 | 15,86 | 16,05 | 0,00% | 1.728.458,00 |
| 28.01.2025 | 16,01 | 16,15 | 15,82 | 16,05 | 0,25% | 1.932.037,00 |
| 27.01.2025 | 15,98 | 16,30 | 15,97 | 16,01 | 0,13% | 2.227.072,00 |
| 24.01.2025 | 15,60 | 16,04 | 15,49 | 15,99 | 1,85% | 2.694.003,00 |
| 23.01.2025 | 15,76 | 16,16 | 15,48 | 15,70 | -2,30% | 3.582.079,00 |
| 22.01.2025 | 16,19 | 16,26 | 15,94 | 16,07 | -1,29% | 1.924.137,00 |
| 21.01.2025 | 16,25 | 16,45 | 16,10 | 16,28 | 0,62% | 1.857.196,00 |
| 17.01.2025 | 16,01 | 16,23 | 15,85 | 16,18 | 2,02% | 1.701.920,00 |
| 16.01.2025 | 15,87 | 16,07 | 15,73 | 15,86 | -1,31% | 1.464.513,00 |
| 15.01.2025 | 16,42 | 16,53 | 15,90 | 16,07 | 1,97% | 1.817.830,00 |
| 14.01.2025 | 15,03 | 15,76 | 14,87 | 15,76 | 6,34% | 2.320.272,00 |
| 13.01.2025 | 14,77 | 14,86 | 14,50 | 14,82 | -0,27% | 2.116.405,00 |
| 10.01.2025 | 15,13 | 15,18 | 14,66 | 14,86 | -4,38% | 1.863.618,00 |
| 08.01.2025 | 15,52 | 15,69 | 15,36 | 15,54 | -0,96% | 1.583.259,00 |
| 07.01.2025 | 15,94 | 16,03 | 15,45 | 15,69 | -0,82% | 1.931.411,00 |
| 06.01.2025 | 15,72 | 16,18 | 15,60 | 15,82 | 2,00% | 2.378.013,00 |
| 03.01.2025 | 15,35 | 15,51 | 15,05 | 15,51 | 1,70% | 1.363.694,00 |
| 02.01.2025 | 15,52 | 15,70 | 15,19 | 15,25 | -1,36% | 1.304.905,00 |
| 31.12.2024 | 15,65 | 15,74 | 15,42 | 15,46 | -0,71% | 1.013.943,00 |
| 30.12.2024 | 15,30 | 15,64 | 15,24 | 15,57 | 0,39% | 925.991,00 |
| 27.12.2024 | 15,49 | 15,71 | 15,28 | 15,51 | -1,08% | 1.916.276,00 |
| 26.12.2024 | 15,37 | 15,68 | 15,27 | 15,68 | 0,77% | 1.138.641,00 |
| 24.12.2024 | 15,53 | 15,67 | 15,32 | 15,56 | 0,06% | 648.787,00 |
| 23.12.2024 | 15,36 | 15,57 | 15,29 | 15,55 | 0,84% | 1.638.684,00 |
| 20.12.2024 | 15,26 | 15,85 | 15,21 | 15,42 | 0,39% | 4.362.322,00 |
| 19.12.2024 | 15,59 | 15,79 | 15,21 | 15,36 | 0,26% | 1.962.141,00 |
| 18.12.2024 | 16,44 | 16,58 | 15,20 | 15,32 | -6,01% | 2.428.420,00 |
| 17.12.2024 | 16,74 | 16,86 | 16,22 | 16,30 | -3,44% | 1.836.020,00 |
| 16.12.2024 | 16,71 | 16,95 | 16,40 | 16,88 | 0,96% | 2.186.133,00 |
| 13.12.2024 | 16,75 | 16,87 | 16,49 | 16,72 | -0,12% | 1.113.154,00 |
| 12.12.2024 | 17,10 | 17,16 | 16,73 | 16,74 | -1,47% | 1.246.676,00 |
| 11.12.2024 | 16,98 | 17,27 | 16,80 | 16,99 | 1,19% | 1.882.099,00 |
| 10.12.2024 | 16,78 | 17,06 | 16,58 | 16,79 | -0,12% | 1.192.987,00 |
| 09.12.2024 | 17,12 | 17,28 | 16,80 | 16,81 | -1,47% | 1.417.793,00 |
| 06.12.2024 | 17,11 | 17,13 | 16,88 | 17,06 | 0,77% | 1.337.063,00 |
| 05.12.2024 | 17,18 | 17,33 | 16,90 | 16,93 | -0,94% | 2.509.439,00 |
| 04.12.2024 | 17,05 | 17,14 | 16,84 | 17,09 | 0,65% | 1.222.063,00 |
| 03.12.2024 | 17,08 | 17,18 | 16,90 | 16,98 | -0,12% | 1.311.638,00 |
| 02.12.2024 | 17,23 | 17,23 | 16,93 | 17,00 | -1,33% | 1.459.292,00 |
| 29.11.2024 | 17,49 | 17,54 | 17,13 | 17,23 | -0,40% | 625.954,00 |
| 27.11.2024 | 17,57 | 17,72 | 17,30 | 17,30 | -0,86% | 1.629.060,00 |
| 26.11.2024 | 17,57 | 17,66 | 17,39 | 17,45 | -1,80% | 2.020.102,00 |
| 25.11.2024 | 17,14 | 18,08 | 17,07 | 17,77 | 4,84% | 4.481.909,00 |
| 22.11.2024 | 16,38 | 16,95 | 16,34 | 16,95 | 3,61% | 3.111.870,00 |
| 21.11.2024 | 16,23 | 16,47 | 16,12 | 16,36 | 1,80% | 2.344.613,00 |
| 20.11.2024 | 16,06 | 16,12 | 15,80 | 16,07 | 0,19% | 1.060.392,00 |
| 19.11.2024 | 15,77 | 16,10 | 15,72 | 16,04 | 0,06% | 1.590.780,00 |
| 18.11.2024 | 16,28 | 16,42 | 15,93 | 16,03 | -1,23% | 3.005.158,00 |
| 15.11.2024 | 16,40 | 16,42 | 16,09 | 16,23 | -0,43% | 1.533.328,00 |
| 14.11.2024 | 16,40 | 16,51 | 16,13 | 16,30 | -0,61% | 1.234.196,00 |
| 13.11.2024 | 16,63 | 16,88 | 16,36 | 16,40 | -1,32% | 2.029.747,00 |
| 12.11.2024 | 16,56 | 16,83 | 16,45 | 16,62 | -0,30% | 1.891.747,00 |
| 11.11.2024 | 16,50 | 16,74 | 16,33 | 16,67 | 2,21% | 3.543.538,00 |
| 08.11.2024 | 16,24 | 16,41 | 15,93 | 16,31 | 0,99% | 2.554.962,00 |