15,410$
Echtzeit-Aktienkurs Bank of Commerce Holdings (CA)
Bid:
Ask:
Aktienkurse zur Bank of Commerce Holdings (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2021 | 15,49 | 15,89 | 15,17 | 15,17 | -1,56% | 431.073,00 |
| 29.09.2021 | 15,31 | 15,65 | 15,20 | 15,41 | 1,18% | 76.357,00 |
| 28.09.2021 | 15,27 | 15,55 | 15,13 | 15,23 | -0,52% | 155.240,00 |
| 27.09.2021 | 14,82 | 15,59 | 14,82 | 15,31 | 3,38% | 169.857,00 |
| 24.09.2021 | 14,17 | 14,86 | 14,05 | 14,81 | 3,35% | 128.708,00 |
| 23.09.2021 | 13,59 | 14,44 | 13,59 | 14,33 | 5,60% | 250.851,00 |
| 22.09.2021 | 13,35 | 13,91 | 13,35 | 13,57 | 2,73% | 1.107.348,00 |
| 21.09.2021 | 13,09 | 13,34 | 12,98 | 13,21 | 1,69% | 38.244,00 |
| 20.09.2021 | 12,87 | 13,03 | 12,72 | 12,99 | -1,96% | 24.506,00 |
| 17.09.2021 | 13,09 | 13,36 | 12,95 | 13,25 | 0,99% | 243.360,00 |
| 16.09.2021 | 13,14 | 13,16 | 12,99 | 13,12 | 0,00% | 39.554,00 |
| 15.09.2021 | 12,95 | 13,21 | 12,95 | 13,12 | 0,92% | 30.111,00 |
| 14.09.2021 | 13,29 | 13,37 | 12,97 | 13,00 | -2,33% | 33.264,00 |
| 13.09.2021 | 13,35 | 13,50 | 13,31 | 13,31 | -0,30% | 34.433,00 |
| 10.09.2021 | 13,70 | 13,70 | 13,33 | 13,35 | -2,20% | 52.729,00 |
| 09.09.2021 | 13,67 | 13,83 | 13,62 | 13,65 | -0,15% | 56.329,00 |
| 08.09.2021 | 13,78 | 13,86 | 13,59 | 13,67 | -1,44% | 69.870,00 |
| 07.09.2021 | 14,08 | 14,10 | 13,85 | 13,87 | -0,72% | 55.253,00 |
| 03.09.2021 | 14,11 | 14,11 | 13,90 | 13,97 | -0,85% | 158.360,00 |
| 02.09.2021 | 14,25 | 14,29 | 14,03 | 14,09 | -0,49% | 33.527,00 |
| 01.09.2021 | 14,37 | 14,37 | 13,75 | 14,16 | -0,70% | 38.253,00 |
| 31.08.2021 | 14,17 | 14,40 | 14,02 | 14,26 | 0,71% | 54.650,00 |
| 30.08.2021 | 14,43 | 14,43 | 14,13 | 14,16 | -1,32% | 28.069,00 |
| 27.08.2021 | 14,12 | 14,44 | 14,12 | 14,35 | 2,21% | 364.929,00 |
| 26.08.2021 | 14,23 | 14,23 | 14,00 | 14,04 | -0,64% | 34.623,00 |
| 25.08.2021 | 14,30 | 14,47 | 14,13 | 14,13 | -1,05% | 198.143,00 |
| 24.08.2021 | 14,35 | 14,39 | 14,24 | 14,28 | -0,35% | 30.820,00 |
| 23.08.2021 | 14,37 | 14,40 | 14,23 | 14,33 | -0,28% | 25.026,00 |
| 20.08.2021 | 13,99 | 14,37 | 13,92 | 14,37 | 3,23% | 64.750,00 |
| 19.08.2021 | 13,89 | 13,99 | 13,71 | 13,92 | -0,85% | 50.824,00 |
| 18.08.2021 | 14,20 | 14,30 | 14,00 | 14,04 | -1,40% | 35.778,00 |
| 17.08.2021 | 14,35 | 14,45 | 14,10 | 14,24 | -1,93% | 77.535,00 |
| 16.08.2021 | 14,41 | 14,54 | 14,28 | 14,52 | 0,62% | 60.861,00 |
| 13.08.2021 | 14,46 | 14,46 | 14,32 | 14,43 | -0,35% | 47.365,00 |
| 12.08.2021 | 14,56 | 14,59 | 14,37 | 14,48 | -0,34% | 49.791,00 |
| 11.08.2021 | 14,42 | 14,57 | 14,36 | 14,53 | 0,76% | 105.474,00 |
| 10.08.2021 | 14,18 | 14,51 | 14,05 | 14,42 | 2,34% | 53.914,00 |
| 09.08.2021 | 14,27 | 14,31 | 14,07 | 14,09 | -1,19% | 23.025,00 |
| 06.08.2021 | 13,89 | 14,27 | 13,89 | 14,26 | 3,86% | 233.797,00 |
| 05.08.2021 | 13,55 | 13,84 | 13,55 | 13,73 | 1,70% | 88.343,00 |
| 04.08.2021 | 13,51 | 13,64 | 13,45 | 13,50 | -1,10% | 23.635,00 |
| 03.08.2021 | 13,41 | 13,69 | 13,36 | 13,65 | 1,56% | 125.905,00 |
| 02.08.2021 | 13,47 | 13,78 | 13,27 | 13,44 | -0,22% | 69.454,00 |
| 30.07.2021 | 13,43 | 13,76 | 13,43 | 13,47 | 0,45% | 61.356,00 |
| 29.07.2021 | 13,59 | 13,73 | 13,36 | 13,41 | -0,52% | 123.114,00 |
| 28.07.2021 | 13,14 | 13,63 | 13,14 | 13,48 | 0,75% | 109.026,00 |
| 27.07.2021 | 13,36 | 13,50 | 13,25 | 13,38 | -0,30% | 30.050,00 |
| 26.07.2021 | 13,36 | 13,59 | 13,33 | 13,42 | 0,60% | 54.874,00 |
| 23.07.2021 | 13,32 | 13,38 | 13,19 | 13,34 | 1,44% | 69.710,00 |
| 22.07.2021 | 13,54 | 13,54 | 13,00 | 13,15 | -2,74% | 105.592,00 |
| 21.07.2021 | 13,49 | 13,77 | 13,49 | 13,52 | 1,43% | 38.814,00 |
| 20.07.2021 | 12,92 | 13,66 | 12,92 | 13,33 | 3,25% | 100.860,00 |
| 19.07.2021 | 12,99 | 13,23 | 12,78 | 12,91 | -2,79% | 136.120,00 |
| 16.07.2021 | 13,49 | 13,60 | 13,28 | 13,28 | -0,82% | 89.027,00 |
| 15.07.2021 | 13,27 | 13,54 | 13,25 | 13,39 | 0,60% | 85.706,00 |
| 14.07.2021 | 13,49 | 13,55 | 13,25 | 13,31 | -0,67% | 43.117,00 |
| 13.07.2021 | 13,76 | 13,77 | 13,35 | 13,40 | -2,90% | 37.462,00 |
| 12.07.2021 | 13,73 | 13,81 | 13,68 | 13,80 | 0,58% | 73.172,00 |
| 09.07.2021 | 13,62 | 13,83 | 13,50 | 13,72 | 2,69% | 125.578,00 |
| 08.07.2021 | 13,30 | 13,56 | 13,20 | 13,36 | -3,54% | 232.661,00 |
| 07.07.2021 | 14,12 | 14,25 | 13,85 | 13,85 | -2,40% | 199.133,00 |
| 06.07.2021 | 14,59 | 14,59 | 13,95 | 14,19 | -2,54% | 94.716,00 |
| 02.07.2021 | 14,94 | 15,00 | 14,52 | 14,56 | -1,95% | 63.472,00 |
| 01.07.2021 | 15,00 | 15,06 | 14,85 | 14,85 | -1,13% | 56.305,00 |
| 30.06.2021 | 14,79 | 15,06 | 14,79 | 15,02 | 1,28% | 123.236,00 |
| 29.06.2021 | 14,93 | 15,22 | 14,83 | 14,83 | -0,67% | 136.117,00 |
| 28.06.2021 | 14,98 | 15,00 | 14,77 | 14,93 | -0,93% | 271.999,00 |
| 25.06.2021 | 15,38 | 15,38 | 14,88 | 15,07 | 0,13% | 2.913.514,00 |
| 24.06.2021 | 14,85 | 15,11 | 14,77 | 15,05 | 7,42% | 1.873.633,00 |
| 23.06.2021 | 14,00 | 14,22 | 13,91 | 14,01 | 0,29% | 118.195,00 |
| 22.06.2021 | 13,80 | 14,18 | 13,63 | 13,97 | 1,09% | 108.888,00 |
| 21.06.2021 | 13,75 | 14,08 | 13,70 | 13,82 | 0,95% | 172.261,00 |
| 18.06.2021 | 14,21 | 14,37 | 13,66 | 13,69 | -4,06% | 121.035,00 |
| 17.06.2021 | 14,76 | 14,84 | 14,27 | 14,27 | -3,58% | 79.723,00 |
| 16.06.2021 | 14,55 | 14,81 | 14,43 | 14,80 | 1,09% | 64.680,00 |
| 15.06.2021 | 14,47 | 14,77 | 14,41 | 14,64 | 1,67% | 68.462,00 |
| 14.06.2021 | 14,26 | 14,71 | 13,68 | 14,40 | -1,64% | 77.444,00 |
| 11.06.2021 | 14,77 | 14,90 | 14,56 | 14,64 | -0,95% | 68.714,00 |
| 10.06.2021 | 14,97 | 14,97 | 14,76 | 14,78 | -0,61% | 191.743,00 |
| 09.06.2021 | 15,01 | 15,01 | 14,78 | 14,87 | -0,80% | 67.660,00 |
| 08.06.2021 | 15,00 | 15,19 | 14,91 | 14,99 | -0,07% | 60.985,00 |
| 07.06.2021 | 14,81 | 15,08 | 14,68 | 15,00 | 1,01% | 171.826,00 |
| 04.06.2021 | 14,85 | 14,91 | 14,72 | 14,85 | 0,41% | 66.064,00 |
| 03.06.2021 | 14,74 | 14,91 | 14,66 | 14,79 | 0,48% | 257.129,00 |
| 02.06.2021 | 14,85 | 14,88 | 14,70 | 14,72 | -0,94% | 46.454,00 |
| 01.06.2021 | 14,84 | 14,96 | 14,80 | 14,86 | 0,75% | 73.577,00 |
| 28.05.2021 | 14,83 | 14,83 | 14,62 | 14,75 | 0,00% | 70.965,00 |
| 27.05.2021 | 14,59 | 14,78 | 14,51 | 14,75 | 1,58% | 41.874,00 |
| 26.05.2021 | 14,45 | 14,57 | 14,30 | 14,52 | 0,48% | 36.631,00 |
| 25.05.2021 | 14,50 | 14,54 | 14,20 | 14,45 | -0,34% | 108.466,00 |
| 24.05.2021 | 14,47 | 14,54 | 14,13 | 14,50 | 0,97% | 70.412,00 |
| 21.05.2021 | 14,24 | 14,55 | 14,21 | 14,36 | 0,98% | 49.198,00 |
| 20.05.2021 | 13,99 | 14,22 | 13,77 | 14,22 | 1,35% | 68.973,00 |
| 19.05.2021 | 13,90 | 14,09 | 13,54 | 14,03 | 0,14% | 57.968,00 |
| 18.05.2021 | 14,11 | 14,15 | 14,00 | 14,01 | -1,13% | 37.794,00 |
| 17.05.2021 | 14,25 | 14,35 | 14,14 | 14,17 | -0,49% | 33.931,00 |
| 14.05.2021 | 14,05 | 14,29 | 14,05 | 14,24 | 1,71% | 66.158,00 |
| 13.05.2021 | 13,34 | 14,02 | 13,34 | 14,00 | 4,87% | 153.935,00 |
| 12.05.2021 | 13,48 | 13,50 | 13,27 | 13,35 | -1,11% | 87.542,00 |
| 11.05.2021 | 13,32 | 13,59 | 13,29 | 13,50 | 0,75% | 161.932,00 |