16,050$
-1,41%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,08 | 16,26 | 15,94 | 16,04 | -1,47% | 275.649,00 |
| 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 |
| 07.11.2024 | 16,66 | 16,72 | 16,11 | 16,15 | -3,75% | 3.686.087,00 |
| 06.11.2024 | 16,50 | 16,92 | 16,41 | 16,78 | 9,96% | 7.025.071,00 |
| 05.11.2024 | 14,96 | 15,28 | 14,90 | 15,26 | 2,14% | 1.174.383,00 |
| 04.11.2024 | 15,20 | 15,27 | 14,77 | 14,94 | -2,35% | 1.903.564,00 |
| 01.11.2024 | 15,47 | 15,60 | 15,20 | 15,30 | -0,39% | 1.511.799,00 |
| 31.10.2024 | 15,90 | 15,92 | 15,36 | 15,36 | -1,35% | 2.340.841,00 |
| 30.10.2024 | 15,72 | 16,01 | 15,57 | 15,57 | -1,21% | 1.621.205,00 |
| 29.10.2024 | 15,75 | 15,86 | 15,61 | 15,76 | -0,51% | 1.931.818,00 |
| 28.10.2024 | 15,36 | 15,86 | 15,33 | 15,84 | 4,07% | 2.296.533,00 |
| 25.10.2024 | 15,61 | 15,61 | 15,20 | 15,22 | -1,49% | 2.037.161,00 |
| 24.10.2024 | 15,50 | 15,65 | 15,30 | 15,45 | 1,05% | 2.569.815,00 |
| 23.10.2024 | 15,69 | 15,69 | 15,14 | 15,29 | -0,84% | 2.487.529,00 |
| 22.10.2024 | 15,26 | 15,64 | 14,95 | 15,42 | 4,19% | 4.009.850,00 |
| 21.10.2024 | 15,10 | 15,22 | 14,62 | 14,80 | -2,50% | 2.873.410,00 |
| 18.10.2024 | 15,29 | 15,41 | 15,18 | 15,18 | -0,65% | 1.252.737,00 |
| 17.10.2024 | 15,31 | 15,44 | 15,21 | 15,28 | -0,46% | 1.946.844,00 |
| 16.10.2024 | 15,19 | 15,45 | 15,04 | 15,35 | 2,40% | 1.626.145,00 |
| 15.10.2024 | 14,83 | 15,35 | 14,79 | 14,99 | 1,35% | 2.401.389,00 |
| 14.10.2024 | 14,52 | 14,84 | 14,36 | 14,79 | 2,07% | 1.207.523,00 |
| 11.10.2024 | 14,14 | 14,50 | 14,00 | 14,49 | 3,43% | 2.138.594,00 |
| 10.10.2024 | 13,60 | 14,01 | 13,60 | 14,01 | -0,43% | 2.156.274,00 |
| 09.10.2024 | 13,73 | 14,21 | 13,65 | 14,07 | 1,81% | 1.800.821,00 |
| 08.10.2024 | 13,67 | 13,91 | 13,58 | 13,82 | 1,17% | 1.294.217,00 |
| 07.10.2024 | 13,84 | 13,84 | 13,58 | 13,66 | -1,87% | 2.266.703,00 |
| 04.10.2024 | 14,19 | 14,23 | 13,90 | 13,92 | 0,36% | 1.658.283,00 |
| 03.10.2024 | 13,83 | 13,93 | 13,75 | 13,87 | -0,14% | 1.515.025,00 |
| 02.10.2024 | 14,10 | 14,26 | 13,87 | 13,89 | -1,14% | 1.255.352,00 |
| 01.10.2024 | 14,62 | 14,65 | 14,03 | 14,05 | -4,62% | 2.524.040,00 |
| 30.09.2024 | 14,62 | 14,96 | 14,58 | 14,73 | -0,41% | 2.216.311,00 |
| 27.09.2024 | 14,97 | 15,00 | 14,70 | 14,79 | -0,20% | 1.585.110,00 |
| 26.09.2024 | 15,01 | 15,02 | 14,75 | 14,82 | 0,47% | 1.306.202,00 |
| 25.09.2024 | 15,00 | 15,00 | 14,73 | 14,75 | -1,86% | 1.864.953,00 |
| 24.09.2024 | 15,03 | 15,29 | 14,81 | 15,03 | 1,28% | 2.217.105,00 |
| 23.09.2024 | 15,06 | 15,19 | 14,79 | 14,84 | -1,40% | 2.167.441,00 |
| 20.09.2024 | 15,33 | 15,40 | 15,04 | 15,05 | -2,15% | 6.665.796,00 |
| 19.09.2024 | 15,00 | 15,43 | 14,89 | 15,38 | 4,48% | 2.377.001,00 |
| 18.09.2024 | 14,78 | 14,99 | 14,28 | 14,72 | 0,20% | 3.476.009,00 |
| 17.09.2024 | 14,46 | 14,79 | 14,30 | 14,69 | 3,16% | 4.036.205,00 |
| 16.09.2024 | 14,32 | 14,41 | 14,10 | 14,24 | -0,49% | 2.266.733,00 |
| 13.09.2024 | 14,14 | 14,34 | 14,14 | 14,31 | 3,32% | 2.094.010,00 |
| 12.09.2024 | 14,02 | 14,06 | 13,81 | 13,85 | -0,36% | 1.328.002,00 |
| 11.09.2024 | 13,72 | 13,94 | 13,52 | 13,90 | 0,14% | 2.557.363,00 |
| 10.09.2024 | 13,97 | 13,97 | 13,48 | 13,88 | 0,22% | 2.051.608,00 |
| 09.09.2024 | 13,77 | 14,09 | 13,71 | 13,85 | 0,29% | 2.206.541,00 |
| 06.09.2024 | 14,18 | 14,30 | 13,78 | 13,81 | -2,26% | 2.295.323,00 |
| 05.09.2024 | 14,22 | 14,33 | 13,93 | 14,13 | 0,28% | 2.888.093,00 |
| 04.09.2024 | 13,98 | 14,16 | 13,77 | 14,09 | 0,50% | 1.524.198,00 |
| 03.09.2024 | 14,02 | 14,27 | 13,91 | 14,02 | -1,41% | 1.268.723,00 |
| 30.08.2024 | 14,39 | 14,49 | 14,04 | 14,22 | -0,97% | 1.404.660,00 |
| 29.08.2024 | 14,48 | 14,60 | 14,25 | 14,36 | 0,35% | 954.856,00 |
| 28.08.2024 | 14,33 | 14,60 | 14,10 | 14,31 | -1,04% | 978.492,00 |