18,865$
2,08%
Echtzeit-Aktienkurs Banc of California Inc.
Bid:
Ask:
Aktienkurse zur Banc of California Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,75 | 19,26 | 18,75 | 18,87 | 2,11% | 739.239,00 |
| 16.04.2026 | 18,51 | 18,75 | 18,44 | 18,48 | -0,48% | 2.614.452,00 |
| 15.04.2026 | 18,55 | 18,76 | 18,40 | 18,57 | 0,27% | 2.420.616,00 |
| 14.04.2026 | 18,51 | 18,63 | 18,37 | 18,52 | -0,27% | 2.083.418,00 |
| 13.04.2026 | 18,31 | 18,59 | 18,20 | 18,57 | 0,70% | 1.898.197,00 |
| 10.04.2026 | 18,69 | 18,69 | 18,38 | 18,44 | -1,34% | 1.812.758,00 |
| 09.04.2026 | 18,38 | 18,84 | 18,35 | 18,69 | 1,08% | 2.675.134,00 |
| 08.04.2026 | 18,73 | 18,86 | 18,46 | 18,49 | 2,49% | 2.919.817,00 |
| 07.04.2026 | 17,93 | 18,14 | 17,79 | 18,04 | 0,61% | 3.577.651,00 |
| 06.04.2026 | 17,64 | 17,95 | 17,57 | 17,93 | 1,70% | 3.906.417,00 |
| 02.04.2026 | 17,23 | 17,64 | 17,20 | 17,63 | -0,45% | 2.424.597,00 |
| 01.04.2026 | 17,69 | 17,93 | 17,61 | 17,71 | 0,74% | 4.021.033,00 |
| 31.03.2026 | 17,31 | 17,74 | 17,17 | 17,58 | 3,53% | 5.947.750,00 |
| 30.03.2026 | 17,10 | 17,14 | 16,90 | 16,98 | 0,53% | 2.434.371,00 |
| 27.03.2026 | 17,16 | 17,22 | 16,81 | 16,89 | -2,65% | 2.396.617,00 |
| 26.03.2026 | 17,29 | 17,48 | 17,20 | 17,35 | -0,57% | 2.095.016,00 |
| 25.03.2026 | 17,61 | 17,69 | 17,30 | 17,45 | 0,52% | 2.620.250,00 |
| 24.03.2026 | 17,00 | 17,55 | 16,92 | 17,36 | 0,93% | 3.419.771,00 |
| 23.03.2026 | 17,55 | 17,74 | 17,19 | 17,20 | 2,20% | 4.425.866,00 |
| 20.03.2026 | 16,88 | 16,89 | 16,61 | 16,83 | 0,06% | 5.586.368,00 |
| 19.03.2026 | 16,62 | 16,90 | 16,39 | 16,82 | 0,36% | 3.825.392,00 |
| 18.03.2026 | 16,93 | 17,03 | 16,71 | 16,76 | -1,00% | 2.353.138,00 |
| 17.03.2026 | 17,26 | 17,26 | 16,83 | 16,93 | -0,24% | 3.334.545,00 |
| 16.03.2026 | 16,98 | 17,15 | 16,86 | 16,97 | 1,13% | 2.173.014,00 |
| 13.03.2026 | 16,97 | 17,15 | 16,76 | 16,78 | -0,12% | 2.798.892,00 |
| 12.03.2026 | 16,39 | 16,93 | 16,35 | 16,80 | 0,12% | 2.867.086,00 |
| 11.03.2026 | 17,01 | 17,14 | 16,71 | 16,78 | -2,33% | 1.734.914,00 |
| 10.03.2026 | 17,15 | 17,51 | 16,85 | 17,18 | 0,12% | 2.980.930,00 |
| 09.03.2026 | 16,75 | 17,25 | 16,38 | 17,16 | 0,29% | 3.400.459,00 |
| 06.03.2026 | 17,33 | 17,45 | 16,88 | 17,11 | -4,25% | 2.763.571,00 |
| 05.03.2026 | 18,02 | 18,18 | 17,65 | 17,87 | -2,24% | 3.035.768,00 |
| 04.03.2026 | 18,17 | 18,43 | 17,89 | 18,28 | 1,44% | 3.037.319,00 |
| 03.03.2026 | 17,64 | 18,28 | 17,42 | 18,02 | -1,48% | 3.985.360,00 |
| 02.03.2026 | 18,10 | 18,62 | 17,93 | 18,29 | -0,97% | 3.225.753,00 |
| 27.02.2026 | 19,30 | 19,37 | 18,06 | 18,47 | -6,62% | 3.306.679,00 |
| 26.02.2026 | 19,60 | 19,97 | 19,39 | 19,78 | 0,82% | 2.209.132,00 |
| 25.02.2026 | 19,36 | 19,66 | 19,27 | 19,62 | 2,19% | 3.008.119,00 |
| 24.02.2026 | 19,13 | 19,25 | 18,65 | 19,20 | 0,73% | 1.801.675,00 |
| 23.02.2026 | 20,01 | 20,13 | 18,92 | 19,06 | -5,03% | 2.736.070,00 |
| 20.02.2026 | 19,70 | 20,13 | 19,42 | 20,07 | 1,31% | 3.188.003,00 |
| 19.02.2026 | 19,80 | 19,90 | 19,57 | 19,81 | -0,85% | 2.052.597,00 |
| 18.02.2026 | 20,04 | 20,38 | 19,83 | 19,98 | -0,60% | 3.331.961,00 |
| 17.02.2026 | 20,00 | 20,26 | 19,82 | 20,10 | 0,50% | 2.449.788,00 |
| 13.02.2026 | 20,06 | 20,40 | 19,70 | 20,00 | -1,04% | 2.405.471,00 |
| 12.02.2026 | 20,68 | 20,78 | 19,61 | 20,21 | -0,98% | 2.420.988,00 |
| 11.02.2026 | 21,07 | 21,25 | 20,16 | 20,41 | -1,21% | 1.865.759,00 |
| 10.02.2026 | 20,91 | 21,06 | 20,38 | 20,66 | -1,62% | 1.604.521,00 |
| 09.02.2026 | 20,74 | 21,20 | 20,54 | 21,00 | 0,72% | 2.742.356,00 |
| 06.02.2026 | 20,41 | 20,94 | 20,21 | 20,85 | 3,37% | 3.501.859,00 |
| 05.02.2026 | 20,18 | 20,44 | 19,95 | 20,17 | 0,20% | 4.118.548,00 |
| 04.02.2026 | 19,98 | 20,44 | 19,92 | 20,13 | 1,26% | 5.271.385,00 |
| 03.02.2026 | 19,65 | 19,93 | 19,41 | 19,88 | -2,45% | 12.348.139,00 |
| 02.02.2026 | 19,87 | 20,70 | 19,72 | 20,38 | 2,00% | 2.132.623,00 |
| 30.01.2026 | 20,09 | 20,30 | 19,85 | 19,98 | -1,33% | 2.143.188,00 |
| 29.01.2026 | 20,23 | 20,31 | 19,87 | 20,25 | 0,95% | 2.101.775,00 |
| 28.01.2026 | 20,16 | 20,39 | 20,03 | 20,06 | -0,50% | 1.793.281,00 |
| 27.01.2026 | 20,33 | 20,41 | 19,95 | 20,16 | -0,15% | 1.708.709,00 |
| 26.01.2026 | 20,04 | 20,21 | 19,67 | 20,19 | 1,36% | 1.846.887,00 |
| 23.01.2026 | 20,82 | 20,82 | 19,89 | 19,92 | -3,91% | 2.320.919,00 |
| 22.01.2026 | 20,94 | 21,61 | 20,68 | 20,73 | -1,75% | 4.974.144,00 |
| 21.01.2026 | 20,45 | 21,27 | 20,27 | 21,10 | 4,35% | 3.171.244,00 |
| 20.01.2026 | 20,41 | 20,72 | 20,08 | 20,22 | -2,79% | 2.423.154,00 |
| 16.01.2026 | 20,78 | 21,09 | 20,45 | 20,80 | -0,34% | 1.830.417,00 |
| 15.01.2026 | 20,34 | 20,90 | 20,34 | 20,87 | 2,76% | 2.200.538,00 |
| 14.01.2026 | 20,17 | 20,32 | 19,97 | 20,31 | 0,30% | 1.461.956,00 |
| 13.01.2026 | 20,32 | 20,35 | 20,03 | 20,25 | 0,15% | 2.018.333,00 |
| 12.01.2026 | 19,79 | 20,26 | 19,68 | 20,22 | 0,75% | 3.173.174,00 |
| 09.01.2026 | 20,54 | 20,62 | 19,99 | 20,07 | -1,95% | 2.613.859,00 |
| 08.01.2026 | 19,99 | 20,68 | 19,99 | 20,47 | 1,79% | 2.301.699,00 |
| 07.01.2026 | 20,05 | 20,30 | 19,78 | 20,11 | -0,05% | 1.916.158,00 |
| 06.01.2026 | 19,72 | 20,13 | 19,60 | 20,12 | 1,41% | 1.541.366,00 |
| 05.01.2026 | 19,33 | 20,08 | 19,33 | 19,84 | 2,01% | 2.053.979,00 |
| 02.01.2026 | 19,40 | 19,76 | 19,11 | 19,45 | 0,83% | 1.709.939,00 |
| 31.12.2025 | 19,61 | 19,61 | 19,24 | 19,29 | -0,77% | 1.096.041,00 |
| 30.12.2025 | 19,62 | 19,73 | 19,37 | 19,44 | -0,97% | 1.551.854,00 |
| 29.12.2025 | 19,73 | 19,77 | 19,42 | 19,63 | -0,36% | 1.254.215,00 |
| 26.12.2025 | 19,61 | 19,71 | 19,58 | 19,70 | 0,15% | 884.935,00 |
| 24.12.2025 | 19,66 | 19,74 | 19,51 | 19,67 | -0,10% | 699.307,00 |
| 23.12.2025 | 19,91 | 19,97 | 19,66 | 19,69 | -1,06% | 1.850.193,00 |
| 22.12.2025 | 19,72 | 19,97 | 19,72 | 19,90 | 0,96% | 1.888.517,00 |
| 19.12.2025 | 19,89 | 19,94 | 19,60 | 19,71 | -0,35% | 3.691.229,00 |
| 18.12.2025 | 19,88 | 20,07 | 19,75 | 19,78 | 0,46% | 1.226.923,00 |
| 17.12.2025 | 19,67 | 19,97 | 19,60 | 19,69 | 0,20% | 1.334.284,00 |
| 16.12.2025 | 19,81 | 19,87 | 19,51 | 19,65 | -0,30% | 1.290.158,00 |
| 15.12.2025 | 19,94 | 20,01 | 19,54 | 19,71 | -0,61% | 1.924.571,00 |
| 12.12.2025 | 19,91 | 20,04 | 19,71 | 19,83 | 0,00% | 2.378.770,00 |
| 11.12.2025 | 19,75 | 20,17 | 19,73 | 19,83 | -0,40% | 2.535.786,00 |
| 10.12.2025 | 19,04 | 19,94 | 19,03 | 19,91 | 4,35% | 2.371.927,00 |
| 09.12.2025 | 19,21 | 19,47 | 19,06 | 19,08 | -0,42% | 1.075.367,00 |
| 08.12.2025 | 19,20 | 19,38 | 19,01 | 19,16 | 0,31% | 1.602.127,00 |
| 05.12.2025 | 18,84 | 19,15 | 18,82 | 19,10 | 0,95% | 1.413.168,00 |
| 04.12.2025 | 18,81 | 19,10 | 18,80 | 18,92 | 0,11% | 1.021.229,00 |
| 03.12.2025 | 18,75 | 19,08 | 18,74 | 18,90 | 1,02% | 2.027.716,00 |
| 02.12.2025 | 18,96 | 19,04 | 18,68 | 18,71 | -0,85% | 2.494.951,00 |
| 01.12.2025 | 18,43 | 18,87 | 18,40 | 18,87 | 2,33% | 2.319.084,00 |
| 28.11.2025 | 18,45 | 18,50 | 18,37 | 18,44 | 0,05% | 726.164,00 |
| 26.11.2025 | 18,45 | 18,70 | 18,40 | 18,43 | -0,91% | 2.412.788,00 |
| 25.11.2025 | 17,94 | 18,71 | 17,94 | 18,60 | 4,44% | 3.583.237,00 |
| 24.11.2025 | 17,70 | 17,94 | 17,59 | 17,81 | 0,34% | 2.502.054,00 |
| 21.11.2025 | 17,04 | 17,83 | 17,04 | 17,75 | 4,41% | 3.159.117,00 |