32,932$
6,92%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,50 | 32,98 | 30,50 | 32,78 | 6,43% | 39.570,00 |
| 11.12.2025 | 30,38 | 30,85 | 30,20 | 30,80 | -1,22% | 43.914,00 |
| 10.12.2025 | 29,74 | 31,62 | 29,74 | 31,18 | 5,44% | 42.471,00 |
| 09.12.2025 | 29,46 | 29,75 | 29,22 | 29,57 | -0,17% | 18.214,00 |
| 08.12.2025 | 29,13 | 29,68 | 27,94 | 29,62 | 0,51% | 12.555,00 |
| 05.12.2025 | 29,92 | 30,06 | 29,24 | 29,47 | -0,91% | 18.569,00 |
| 04.12.2025 | 29,74 | 29,98 | 29,54 | 29,74 | -0,47% | 10.467,00 |
| 03.12.2025 | 29,30 | 29,94 | 29,30 | 29,88 | 1,98% | 10.559,00 |
| 02.12.2025 | 29,01 | 29,32 | 29,00 | 29,30 | 0,24% | 12.469,00 |
| 01.12.2025 | 28,85 | 29,23 | 28,84 | 29,23 | 0,17% | 6.645,00 |
| 28.11.2025 | 29,19 | 29,19 | 28,81 | 29,18 | -1,22% | 10.783,00 |
| 26.11.2025 | 29,45 | 30,06 | 29,07 | 29,54 | -0,03% | 17.733,00 |
| 25.11.2025 | 28,98 | 30,10 | 28,98 | 29,55 | 2,93% | 10.990,00 |
| 24.11.2025 | 28,78 | 28,87 | 28,34 | 28,71 | 0,00% | 12.504,00 |
| 21.11.2025 | 27,56 | 28,92 | 27,56 | 28,71 | 4,17% | 19.894,00 |
| 20.11.2025 | 28,04 | 28,04 | 27,52 | 27,56 | -0,51% | 10.439,00 |
| 19.11.2025 | 27,30 | 27,92 | 27,30 | 27,70 | 1,73% | 19.881,00 |
| 18.11.2025 | 27,87 | 27,90 | 27,23 | 27,23 | -1,98% | 10.976,00 |
| 17.11.2025 | 27,96 | 28,13 | 27,69 | 27,78 | -1,73% | 22.442,00 |
| 14.11.2025 | 28,08 | 28,27 | 27,77 | 28,27 | -0,39% | 11.609,00 |
| 13.11.2025 | 27,58 | 28,60 | 27,58 | 28,38 | 0,82% | 20.591,00 |
| 12.11.2025 | 28,20 | 28,38 | 27,50 | 28,15 | 0,82% | 25.158,00 |
| 11.11.2025 | 27,98 | 28,06 | 27,64 | 27,92 | 0,33% | 7.863,00 |
| 10.11.2025 | 27,33 | 28,09 | 26,82 | 27,83 | 1,90% | 39.722,00 |
| 07.11.2025 | 27,43 | 27,74 | 27,29 | 27,31 | 0,11% | 10.358,00 |
| 06.11.2025 | 27,94 | 27,94 | 27,25 | 27,28 | -2,22% | 10.610,00 |
| 05.11.2025 | 27,38 | 27,95 | 27,38 | 27,90 | 2,20% | 9.666,00 |
| 04.11.2025 | 26,88 | 27,76 | 26,88 | 27,30 | 1,00% | 11.376,00 |
| 03.11.2025 | 27,22 | 27,39 | 26,82 | 27,03 | -0,84% | 11.324,00 |
| 31.10.2025 | 27,04 | 27,60 | 26,78 | 27,26 | 0,44% | 11.769,00 |
| 30.10.2025 | 27,26 | 27,28 | 27,14 | 27,14 | -0,15% | 6.932,00 |
| 29.10.2025 | 27,28 | 27,54 | 27,00 | 27,18 | -1,16% | 22.979,00 |
| 28.10.2025 | 27,06 | 27,71 | 27,00 | 27,50 | 0,51% | 20.805,00 |
| 27.10.2025 | 27,80 | 27,80 | 27,32 | 27,36 | -1,48% | 21.764,00 |
| 24.10.2025 | 28,05 | 28,05 | 27,37 | 27,77 | -0,79% | 11.158,00 |
| 23.10.2025 | 27,97 | 28,16 | 27,62 | 27,99 | -0,57% | 10.782,00 |
| 22.10.2025 | 27,64 | 28,22 | 27,62 | 28,15 | 1,66% | 18.984,00 |
| 21.10.2025 | 27,73 | 27,85 | 27,52 | 27,69 | -0,86% | 14.496,00 |
| 20.10.2025 | 27,45 | 27,93 | 27,39 | 27,93 | 2,87% | 16.538,00 |
| 17.10.2025 | 27,14 | 27,95 | 27,14 | 27,15 | 0,04% | 16.641,00 |
| 16.10.2025 | 28,51 | 28,51 | 27,13 | 27,14 | -5,06% | 29.860,00 |
| 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 |