27,430$
-4,19%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,64 | 28,64 | 27,42 | 27,43 | -4,04% | 2.500,00 |
| 15.10.2025 | 28,58 | 28,89 | 28,36 | 28,59 | 0,30% | 18.199,00 |
| 14.10.2025 | 27,48 | 28,50 | 27,48 | 28,50 | 2,93% | 11.708,00 |
| 13.10.2025 | 27,17 | 27,73 | 27,17 | 27,69 | 1,32% | 19.738,00 |
| 10.10.2025 | 27,89 | 27,89 | 27,33 | 27,33 | -2,36% | 23.606,00 |
| 09.10.2025 | 27,99 | 28,27 | 27,80 | 27,99 | -0,57% | 20.322,00 |
| 08.10.2025 | 28,12 | 28,15 | 27,91 | 28,15 | 0,00% | 10.527,00 |
| 07.10.2025 | 28,15 | 28,32 | 27,79 | 28,15 | -0,14% | 21.646,00 |
| 06.10.2025 | 28,26 | 28,36 | 27,93 | 28,19 | 0,86% | 16.667,00 |
| 03.10.2025 | 27,37 | 27,95 | 27,37 | 27,95 | 1,05% | 527,00 |
| 02.10.2025 | 27,97 | 27,97 | 27,34 | 27,66 | -1,60% | 15.223,00 |
| 01.10.2025 | 28,58 | 28,58 | 27,89 | 28,11 | -2,16% | 11.684,00 |
| 30.09.2025 | 28,72 | 28,82 | 28,29 | 28,73 | -0,69% | 12.601,00 |
| 29.09.2025 | 29,53 | 29,53 | 28,76 | 28,93 | -1,83% | 17.617,00 |
| 26.09.2025 | 29,72 | 29,72 | 29,43 | 29,47 | -0,17% | 11.215,00 |
| 25.09.2025 | 29,62 | 30,20 | 29,07 | 29,52 | -0,81% | 11.641,00 |
| 24.09.2025 | 29,89 | 30,59 | 29,53 | 29,76 | 0,24% | 10.186,00 |
| 23.09.2025 | 30,30 | 30,30 | 29,33 | 29,69 | 0,30% | 12.745,00 |
| 22.09.2025 | 29,71 | 29,81 | 29,41 | 29,60 | -0,50% | 12.051,00 |
| 19.09.2025 | 30,55 | 30,59 | 29,64 | 29,75 | -2,55% | 47.829,00 |
| 18.09.2025 | 30,02 | 30,96 | 30,02 | 30,53 | 2,31% | 21.429,00 |
| 17.09.2025 | 30,23 | 30,92 | 29,62 | 29,84 | 0,13% | 35.822,00 |
| 16.09.2025 | 29,53 | 30,04 | 29,28 | 29,80 | 0,07% | 15.827,00 |
| 15.09.2025 | 29,75 | 29,98 | 29,50 | 29,78 | 0,51% | 15.365,00 |
| 12.09.2025 | 29,79 | 29,81 | 28,85 | 29,63 | -1,79% | 15.369,00 |
| 11.09.2025 | 29,80 | 30,57 | 29,76 | 30,17 | 0,10% | 23.646,00 |
| 10.09.2025 | 29,78 | 30,20 | 29,41 | 30,14 | 1,26% | 22.446,00 |
| 09.09.2025 | 30,10 | 30,10 | 29,61 | 29,77 | -0,88% | 12.623,00 |
| 08.09.2025 | 30,08 | 30,08 | 29,71 | 30,03 | 0,33% | 10.859,00 |
| 05.09.2025 | 30,35 | 30,35 | 29,67 | 29,93 | -0,47% | 8.235,00 |
| 04.09.2025 | 29,98 | 30,24 | 29,98 | 30,07 | 0,64% | 13.589,00 |
| 03.09.2025 | 29,63 | 29,88 | 29,63 | 29,88 | 0,10% | 7.303,00 |
| 02.09.2025 | 30,02 | 30,39 | 29,66 | 29,85 | -1,35% | 8.683,00 |
| 29.08.2025 | 30,32 | 30,34 | 29,78 | 30,26 | -0,20% | 16.511,00 |
| 28.08.2025 | 30,37 | 30,42 | 30,24 | 30,32 | -0,52% | 8.145,00 |
| 27.08.2025 | 30,45 | 30,90 | 29,75 | 30,48 | -0,26% | 11.434,00 |
| 26.08.2025 | 30,00 | 30,77 | 30,00 | 30,56 | 1,19% | 8.878,00 |
| 25.08.2025 | 30,34 | 30,55 | 30,05 | 30,20 | -0,46% | 12.972,00 |
| 22.08.2025 | 28,64 | 30,65 | 28,64 | 30,34 | 6,98% | 35.486,00 |
| 21.08.2025 | 28,52 | 28,92 | 28,31 | 28,36 | -0,56% | 13.657,00 |
| 20.08.2025 | 28,42 | 28,75 | 28,42 | 28,52 | 0,56% | 8.839,00 |
| 19.08.2025 | 28,25 | 28,90 | 28,25 | 28,36 | 0,53% | 9.800,00 |
| 18.08.2025 | 27,87 | 28,34 | 27,82 | 28,21 | 0,53% | 18.253,00 |
| 15.08.2025 | 28,69 | 28,69 | 27,85 | 28,06 | -1,92% | 24.514,00 |
| 14.08.2025 | 28,15 | 28,69 | 28,01 | 28,61 | -0,97% | 11.291,00 |
| 13.08.2025 | 28,62 | 29,09 | 28,62 | 28,89 | 1,98% | 14.108,00 |
| 12.08.2025 | 27,91 | 28,50 | 27,61 | 28,33 | 2,76% | 42.448,00 |
| 11.08.2025 | 27,40 | 28,00 | 27,25 | 27,57 | 1,32% | 11.291,00 |
| 08.08.2025 | 27,19 | 27,80 | 27,10 | 27,21 | 1,11% | 9.241,00 |
| 07.08.2025 | 27,10 | 27,27 | 26,72 | 26,91 | -0,52% | 24.188,00 |
| 06.08.2025 | 27,27 | 27,47 | 26,74 | 27,05 | -0,55% | 87.714,00 |
| 05.08.2025 | 27,31 | 27,41 | 27,18 | 27,20 | -0,55% | 13.324,00 |
| 04.08.2025 | 27,06 | 27,38 | 27,03 | 27,35 | 2,24% | 15.110,00 |
| 01.08.2025 | 26,50 | 27,02 | 26,31 | 26,75 | -0,67% | 31.238,00 |
| 31.07.2025 | 26,52 | 27,19 | 26,52 | 26,93 | 0,60% | 23.914,00 |
| 30.07.2025 | 27,40 | 27,70 | 26,64 | 26,77 | -1,83% | 17.165,00 |
| 29.07.2025 | 27,83 | 27,83 | 27,12 | 27,27 | -0,94% | 15.409,00 |
| 28.07.2025 | 27,48 | 27,60 | 27,27 | 27,53 | 0,07% | 9.084,00 |
| 25.07.2025 | 27,66 | 27,86 | 27,33 | 27,51 | 0,66% | 11.754,00 |
| 24.07.2025 | 28,04 | 28,10 | 27,31 | 27,33 | -4,11% | 13.669,00 |
| 23.07.2025 | 28,21 | 28,80 | 28,21 | 28,50 | -0,14% | 14.510,00 |
| 22.07.2025 | 28,65 | 29,26 | 28,54 | 28,54 | 0,78% | 18.110,00 |
| 21.07.2025 | 27,44 | 28,75 | 27,44 | 28,32 | 3,77% | 22.619,00 |
| 18.07.2025 | 29,75 | 29,75 | 26,90 | 27,29 | -1,76% | 33.703,00 |
| 17.07.2025 | 27,28 | 27,91 | 26,90 | 27,78 | 1,28% | 22.892,00 |
| 16.07.2025 | 27,64 | 27,67 | 26,85 | 27,43 | -0,80% | 29.164,00 |
| 15.07.2025 | 28,42 | 28,42 | 27,55 | 27,65 | -2,05% | 22.053,00 |
| 14.07.2025 | 27,90 | 28,23 | 27,90 | 28,23 | 0,32% | 18.545,00 |
| 11.07.2025 | 28,86 | 28,86 | 28,02 | 28,14 | -2,02% | 14.090,00 |
| 10.07.2025 | 28,80 | 29,05 | 28,20 | 28,72 | -1,14% | 17.659,00 |
| 09.07.2025 | 28,87 | 29,05 | 28,32 | 29,05 | 0,41% | 11.383,00 |
| 08.07.2025 | 28,60 | 29,23 | 28,36 | 28,93 | 0,70% | 30.245,00 |
| 07.07.2025 | 28,77 | 29,46 | 28,72 | 28,73 | -0,55% | 25.893,00 |
| 03.07.2025 | 29,04 | 29,36 | 28,87 | 28,89 | 0,03% | 32.083,00 |
| 02.07.2025 | 28,19 | 28,95 | 28,01 | 28,88 | 2,45% | 27.436,00 |
| 01.07.2025 | 27,40 | 29,15 | 27,40 | 28,19 | 2,43% | 76.083,00 |
| 30.06.2025 | 27,59 | 27,73 | 27,49 | 27,52 | -1,01% | 21.888,00 |
| 27.06.2025 | 28,00 | 28,18 | 27,46 | 27,80 | -0,50% | 63.311,00 |
| 26.06.2025 | 27,29 | 28,02 | 27,29 | 27,94 | 3,56% | 12.321,00 |
| 25.06.2025 | 27,90 | 27,90 | 26,98 | 26,98 | -1,60% | 27.464,00 |
| 24.06.2025 | 27,38 | 28,36 | 27,38 | 27,42 | 0,85% | 23.589,00 |
| 23.06.2025 | 26,88 | 27,23 | 26,63 | 27,19 | 1,38% | 30.693,00 |
| 20.06.2025 | 26,89 | 27,00 | 26,40 | 26,82 | 0,75% | 75.925,00 |
| 18.06.2025 | 26,05 | 26,95 | 25,84 | 26,62 | 1,45% | 37.134,00 |
| 17.06.2025 | 26,47 | 26,55 | 26,06 | 26,24 | -2,20% | 19.184,00 |
| 16.06.2025 | 26,66 | 26,89 | 26,37 | 26,83 | 1,94% | 30.699,00 |
| 13.06.2025 | 26,52 | 26,89 | 26,19 | 26,32 | -2,48% | 25.924,00 |
| 12.06.2025 | 27,27 | 27,45 | 26,76 | 26,99 | -1,89% | 18.262,00 |
| 11.06.2025 | 27,97 | 27,97 | 27,25 | 27,51 | 0,62% | 29.762,00 |
| 10.06.2025 | 27,03 | 27,38 | 27,03 | 27,34 | 1,56% | 21.748,00 |
| 09.06.2025 | 26,85 | 27,18 | 26,72 | 26,92 | 0,71% | 21.835,00 |
| 06.06.2025 | 26,70 | 27,09 | 26,19 | 26,73 | 1,46% | 20.751,00 |
| 05.06.2025 | 26,14 | 26,49 | 26,14 | 26,35 | -0,23% | 21.307,00 |
| 04.06.2025 | 26,32 | 26,93 | 26,32 | 26,41 | -0,43% | 19.782,00 |
| 03.06.2025 | 26,16 | 26,86 | 26,16 | 26,52 | 1,22% | 18.573,00 |
| 02.06.2025 | 26,33 | 26,41 | 26,16 | 26,20 | -1,36% | 39.653,00 |
| 30.05.2025 | 26,57 | 26,79 | 26,51 | 26,56 | -0,60% | 17.263,00 |
| 29.05.2025 | 26,57 | 27,10 | 26,36 | 26,72 | 0,75% | 26.814,00 |
| 28.05.2025 | 26,65 | 27,19 | 26,52 | 26,52 | -1,41% | 31.713,00 |
| 27.05.2025 | 26,50 | 27,12 | 26,50 | 26,90 | 2,55% | 12.700,00 |