26,620$
2,50%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 26,18 | 26,87 | 26,18 | 26,62 | 2,50% | 14.978,00 |
| 01.05.2025 | 25,86 | 26,32 | 25,65 | 25,97 | -0,15% | 15.963,00 |
| 30.04.2025 | 25,71 | 26,57 | 25,64 | 26,01 | -0,57% | 22.635,00 |
| 29.04.2025 | 25,99 | 26,35 | 25,55 | 26,16 | 1,12% | 54.688,00 |
| 28.04.2025 | 25,96 | 26,48 | 25,15 | 25,87 | -0,35% | 56.285,00 |
| 25.04.2025 | 25,72 | 26,27 | 25,72 | 25,96 | -0,54% | 21.183,00 |
| 24.04.2025 | 26,26 | 26,66 | 26,10 | 26,10 | -1,55% | 20.547,00 |
| 23.04.2025 | 27,56 | 27,56 | 26,43 | 26,51 | -1,12% | 29.714,00 |
| 22.04.2025 | 26,33 | 27,23 | 26,19 | 26,81 | 3,39% | 27.893,00 |
| 21.04.2025 | 25,54 | 26,30 | 25,11 | 25,93 | -0,19% | 29.584,00 |
| 17.04.2025 | 25,94 | 26,59 | 25,88 | 25,98 | 0,27% | 24.665,00 |
| 16.04.2025 | 25,72 | 26,07 | 25,60 | 25,91 | 0,15% | 30.638,00 |
| 15.04.2025 | 25,15 | 26,25 | 24,95 | 25,87 | 2,50% | 33.276,00 |
| 14.04.2025 | 25,13 | 25,87 | 24,36 | 25,24 | 0,68% | 44.875,00 |
| 11.04.2025 | 24,17 | 25,30 | 24,17 | 25,07 | 0,76% | 28.301,00 |
| 10.04.2025 | 25,17 | 26,20 | 24,23 | 24,88 | -3,42% | 40.321,00 |
| 09.04.2025 | 24,12 | 26,87 | 23,96 | 25,76 | 5,01% | 43.048,00 |
| 08.04.2025 | 24,97 | 24,97 | 23,58 | 24,53 | 0,70% | 33.560,00 |
| 07.04.2025 | 23,51 | 25,00 | 22,87 | 24,36 | 0,66% | 39.946,00 |
| 04.04.2025 | 23,07 | 24,37 | 22,22 | 24,20 | 0,54% | 32.778,00 |
| 03.04.2025 | 25,11 | 25,11 | 23,96 | 24,07 | -6,42% | 27.024,00 |
| 02.04.2025 | 25,20 | 25,86 | 24,65 | 25,72 | 0,63% | 16.573,00 |
| 01.04.2025 | 24,91 | 25,69 | 24,91 | 25,56 | 1,55% | 13.924,00 |
| 31.03.2025 | 25,11 | 26,34 | 24,80 | 25,17 | -1,29% | 35.754,00 |
| 28.03.2025 | 25,75 | 25,97 | 25,33 | 25,50 | -2,19% | 18.184,00 |
| 27.03.2025 | 25,47 | 26,31 | 25,47 | 26,07 | 1,76% | 17.549,00 |
| 26.03.2025 | 25,47 | 25,81 | 25,34 | 25,62 | 0,67% | 19.515,00 |
| 25.03.2025 | 25,78 | 26,18 | 25,33 | 25,45 | -1,85% | 12.209,00 |
| 24.03.2025 | 25,40 | 25,93 | 25,40 | 25,93 | 3,93% | 12.298,00 |
| 21.03.2025 | 25,19 | 25,51 | 24,25 | 24,95 | -2,58% | 57.304,00 |
| 20.03.2025 | 25,45 | 26,39 | 25,45 | 25,61 | -0,31% | 19.359,00 |
| 19.03.2025 | 25,32 | 25,92 | 25,32 | 25,69 | 1,78% | 10.693,00 |
| 18.03.2025 | 24,93 | 25,27 | 24,83 | 25,24 | 0,52% | 14.115,00 |
| 17.03.2025 | 24,69 | 25,11 | 24,69 | 25,11 | 0,36% | 13.726,00 |
| 14.03.2025 | 24,69 | 25,19 | 24,55 | 25,02 | 2,58% | 16.480,00 |
| 13.03.2025 | 25,10 | 25,10 | 24,37 | 24,39 | -2,79% | 14.030,00 |
| 12.03.2025 | 25,02 | 25,10 | 24,61 | 25,09 | 0,60% | 24.701,00 |
| 11.03.2025 | 24,87 | 25,32 | 24,75 | 24,94 | -0,12% | 20.150,00 |
| 10.03.2025 | 25,97 | 25,97 | 24,54 | 24,97 | -4,62% | 21.170,00 |
| 07.03.2025 | 25,68 | 26,26 | 25,68 | 26,18 | -0,34% | 17.141,00 |
| 06.03.2025 | 25,90 | 26,27 | 25,67 | 26,27 | 0,04% | 10.742,00 |
| 05.03.2025 | 26,24 | 26,60 | 25,90 | 26,26 | -0,89% | 52.448,00 |
| 04.03.2025 | 26,71 | 26,86 | 26,05 | 26,50 | -1,40% | 13.720,00 |
| 03.03.2025 | 27,46 | 27,77 | 26,76 | 26,87 | -2,29% | 42.550,00 |
| 28.02.2025 | 27,30 | 27,50 | 27,15 | 27,50 | 1,10% | 17.479,00 |
| 27.02.2025 | 27,39 | 27,39 | 27,09 | 27,20 | -1,45% | 8.516,00 |
| 26.02.2025 | 27,26 | 27,61 | 27,08 | 27,60 | 0,29% | 10.309,00 |
| 25.02.2025 | 27,11 | 27,66 | 27,00 | 27,52 | 2,50% | 18.754,00 |
| 24.02.2025 | 27,83 | 27,83 | 26,85 | 26,85 | -2,89% | 13.584,00 |
| 21.02.2025 | 28,21 | 28,30 | 27,49 | 27,65 | -0,54% | 20.428,00 |
| 20.02.2025 | 28,39 | 28,49 | 27,65 | 27,80 | -2,63% | 12.959,00 |
| 19.02.2025 | 28,04 | 28,55 | 27,78 | 28,55 | 1,21% | 11.244,00 |
| 18.02.2025 | 27,80 | 28,56 | 27,80 | 28,21 | 0,68% | 14.859,00 |
| 14.02.2025 | 28,20 | 28,46 | 27,84 | 28,02 | -0,64% | 11.107,00 |
| 13.02.2025 | 27,79 | 28,20 | 27,54 | 28,20 | 1,48% | 14.419,00 |
| 12.02.2025 | 28,54 | 28,60 | 27,52 | 27,79 | -4,47% | 18.403,00 |
| 11.02.2025 | 28,81 | 29,21 | 28,81 | 29,09 | 0,28% | 11.639,00 |
| 10.02.2025 | 28,93 | 29,47 | 28,79 | 29,01 | 0,42% | 21.752,00 |
| 07.02.2025 | 28,89 | 29,15 | 27,39 | 28,89 | -0,69% | 22.411,00 |
| 06.02.2025 | 29,00 | 29,10 | 28,70 | 29,09 | 0,69% | 16.087,00 |
| 05.02.2025 | 28,38 | 28,96 | 28,38 | 28,89 | 1,76% | 13.622,00 |
| 04.02.2025 | 27,48 | 28,39 | 27,48 | 28,39 | 3,46% | 17.251,00 |
| 03.02.2025 | 27,36 | 27,99 | 27,36 | 27,44 | -1,96% | 43.122,00 |
| 31.01.2025 | 28,51 | 28,51 | 27,63 | 27,99 | -1,86% | 29.536,00 |
| 30.01.2025 | 28,75 | 28,81 | 28,29 | 28,52 | 0,35% | 18.195,00 |
| 29.01.2025 | 28,25 | 28,68 | 28,08 | 28,42 | 0,71% | 22.272,00 |
| 28.01.2025 | 27,81 | 28,33 | 27,81 | 28,22 | 0,97% | 16.820,00 |
| 27.01.2025 | 27,28 | 28,20 | 27,28 | 27,95 | 1,90% | 43.304,00 |
| 24.01.2025 | 27,69 | 27,73 | 26,41 | 27,43 | 2,16% | 27.311,00 |
| 23.01.2025 | 26,68 | 26,86 | 26,51 | 26,85 | 0,52% | 21.569,00 |
| 22.01.2025 | 27,07 | 27,20 | 26,50 | 26,71 | -1,73% | 62.245,00 |
| 21.01.2025 | 26,98 | 27,34 | 26,86 | 27,18 | 2,22% | 17.925,00 |
| 17.01.2025 | 26,55 | 26,61 | 26,26 | 26,59 | 0,64% | 27.345,00 |
| 16.01.2025 | 26,68 | 27,03 | 26,07 | 26,42 | -1,38% | 44.280,00 |
| 15.01.2025 | 26,28 | 26,86 | 25,51 | 26,79 | 5,02% | 46.141,00 |
| 14.01.2025 | 24,85 | 25,70 | 24,85 | 25,51 | 2,66% | 45.255,00 |
| 13.01.2025 | 24,52 | 25,08 | 24,52 | 24,85 | 0,36% | 24.223,00 |
| 10.01.2025 | 25,27 | 25,35 | 24,38 | 24,76 | -3,84% | 22.723,00 |
| 08.01.2025 | 25,70 | 25,85 | 25,43 | 25,75 | -0,39% | 12.088,00 |
| 07.01.2025 | 25,80 | 25,96 | 25,52 | 25,85 | 0,19% | 21.827,00 |
| 06.01.2025 | 26,33 | 26,38 | 25,79 | 25,80 | -2,01% | 15.120,00 |
| 03.01.2025 | 26,24 | 26,48 | 26,11 | 26,33 | 0,50% | 15.081,00 |
| 02.01.2025 | 26,89 | 26,89 | 25,92 | 26,20 | -2,38% | 22.257,00 |
| 31.12.2024 | 26,61 | 26,84 | 26,59 | 26,84 | 0,52% | 17.868,00 |
| 30.12.2024 | 26,68 | 26,92 | 26,45 | 26,70 | -0,26% | 15.103,00 |
| 27.12.2024 | 26,96 | 27,29 | 26,08 | 26,77 | -1,51% | 27.079,00 |
| 26.12.2024 | 26,48 | 27,39 | 26,41 | 27,18 | 1,87% | 28.284,00 |
| 24.12.2024 | 26,76 | 26,82 | 26,42 | 26,68 | -0,07% | 9.334,00 |
| 23.12.2024 | 26,74 | 27,02 | 26,38 | 26,70 | -0,45% | 153.296,00 |
| 20.12.2024 | 27,13 | 27,74 | 25,90 | 26,82 | -2,44% | 166.986,00 |
| 19.12.2024 | 28,14 | 28,65 | 27,10 | 27,49 | 0,00% | 26.908,00 |
| 18.12.2024 | 28,91 | 29,81 | 27,14 | 27,49 | -4,88% | 38.650,00 |
| 17.12.2024 | 29,04 | 29,08 | 28,72 | 28,90 | -1,23% | 28.311,00 |
| 16.12.2024 | 29,03 | 29,63 | 28,77 | 29,26 | 1,35% | 22.870,00 |
| 13.12.2024 | 28,75 | 28,87 | 28,53 | 28,87 | -0,21% | 14.901,00 |
| 12.12.2024 | 29,41 | 29,41 | 28,69 | 28,93 | -1,63% | 16.692,00 |
| 11.12.2024 | 29,31 | 29,88 | 29,14 | 29,41 | 1,41% | 23.110,00 |
| 10.12.2024 | 30,08 | 30,08 | 28,89 | 29,00 | -0,17% | 18.767,00 |
| 09.12.2024 | 29,01 | 29,36 | 28,86 | 29,05 | 0,31% | 19.150,00 |
| 06.12.2024 | 29,00 | 29,07 | 28,61 | 28,96 | 0,77% | 11.472,00 |