30,260$
-1,59%
Echtzeit-Aktienkurs BayCom Corp
Bid:
Ask:
Aktienkurse zur BayCom Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,75 | 31,30 | 30,13 | 30,21 | -1,69% | 89.003,00 |
| 29.07.2026 | 30,69 | 31,22 | 30,23 | 30,73 | 0,03% | 51.723,00 |
| 28.07.2026 | 30,90 | 31,41 | 30,37 | 30,72 | 0,49% | 75.561,00 |
| 27.07.2026 | 31,77 | 31,77 | 30,43 | 30,57 | -3,56% | 63.848,00 |
| 24.07.2026 | 32,60 | 32,60 | 30,75 | 31,70 | -3,29% | 72.951,00 |
| 23.07.2026 | 32,80 | 33,28 | 32,14 | 32,78 | -1,56% | 49.209,00 |
| 22.07.2026 | 33,90 | 33,90 | 33,11 | 33,30 | -1,78% | 35.425,00 |
| 21.07.2026 | 33,89 | 34,16 | 33,52 | 33,90 | 0,04% | 39.517,00 |
| 20.07.2026 | 33,68 | 34,11 | 33,03 | 33,89 | -0,24% | 40.580,00 |
| 17.07.2026 | 34,49 | 34,62 | 33,67 | 33,97 | -2,36% | 39.943,00 |
| 16.07.2026 | 34,03 | 34,98 | 34,03 | 34,79 | 2,53% | 28.645,00 |
| 15.07.2026 | 33,73 | 34,09 | 33,73 | 33,93 | 1,16% | 31.037,00 |
| 14.07.2026 | 33,77 | 34,00 | 33,41 | 33,54 | -0,62% | 29.093,00 |
| 13.07.2026 | 33,38 | 34,07 | 33,29 | 33,75 | 1,23% | 49.213,00 |
| 10.07.2026 | 33,63 | 33,68 | 33,34 | 33,34 | -0,30% | 45.326,00 |
| 09.07.2026 | 33,06 | 33,49 | 32,99 | 33,44 | 1,18% | 45.535,00 |
| 08.07.2026 | 33,15 | 33,61 | 32,88 | 33,05 | -1,08% | 44.410,00 |
| 07.07.2026 | 33,37 | 33,75 | 33,37 | 33,41 | 0,18% | 34.909,00 |
| 06.07.2026 | 33,31 | 33,78 | 33,20 | 33,35 | -0,33% | 36.606,00 |
| 02.07.2026 | 33,97 | 34,43 | 33,30 | 33,46 | -1,12% | 63.146,00 |
| 01.07.2026 | 33,07 | 33,90 | 32,85 | 33,84 | 2,86% | 58.543,00 |
| 30.06.2026 | 32,55 | 33,20 | 32,44 | 32,90 | 0,61% | 66.606,00 |
| 29.06.2026 | 32,21 | 32,76 | 32,12 | 32,70 | 0,09% | 104.881,00 |
| 26.06.2026 | 31,82 | 32,75 | 31,72 | 32,67 | 2,61% | 265.577,00 |
| 25.06.2026 | 32,52 | 32,56 | 31,44 | 31,84 | -2,39% | 59.939,00 |
| 24.06.2026 | 32,34 | 32,96 | 32,04 | 32,62 | 0,96% | 297.136,00 |
| 23.06.2026 | 31,66 | 32,65 | 31,44 | 32,31 | 1,96% | 288.473,00 |
| 22.06.2026 | 31,63 | 31,99 | 31,35 | 31,69 | 0,44% | 47.602,00 |
| 18.06.2026 | 31,81 | 32,50 | 31,36 | 31,55 | 0,38% | 193.030,00 |
| 17.06.2026 | 31,81 | 32,24 | 31,34 | 31,43 | -0,88% | 114.078,00 |
| 16.06.2026 | 32,21 | 32,37 | 31,65 | 31,71 | -0,49% | 43.923,00 |
| 15.06.2026 | 32,45 | 32,48 | 31,73 | 31,87 | -1,07% | 94.475,00 |
| 12.06.2026 | 32,10 | 32,43 | 32,07 | 32,21 | 0,91% | 77.656,00 |
| 11.06.2026 | 32,18 | 32,30 | 31,71 | 31,92 | -1,15% | 49.563,00 |
| 10.06.2026 | 32,54 | 32,71 | 32,14 | 32,29 | 0,16% | 99.473,00 |
| 09.06.2026 | 31,99 | 32,75 | 31,99 | 32,24 | 1,32% | 87.210,00 |
| 08.06.2026 | 31,80 | 32,19 | 31,66 | 31,82 | 0,16% | 100.893,00 |
| 05.06.2026 | 31,47 | 32,08 | 31,45 | 31,77 | 1,21% | 106.178,00 |
| 04.06.2026 | 30,95 | 31,62 | 30,87 | 31,39 | 2,55% | 53.601,00 |
| 03.06.2026 | 31,00 | 31,20 | 30,48 | 30,61 | -1,64% | 38.181,00 |
| 02.06.2026 | 30,70 | 31,35 | 30,67 | 31,12 | 1,27% | 64.565,00 |
| 01.06.2026 | 30,72 | 31,21 | 30,51 | 30,73 | -0,23% | 48.949,00 |
| 29.05.2026 | 31,09 | 31,10 | 30,52 | 30,80 | -0,71% | 54.155,00 |
| 28.05.2026 | 30,76 | 31,12 | 30,42 | 31,02 | 0,55% | 57.518,00 |
| 27.05.2026 | 31,13 | 31,32 | 30,75 | 30,85 | 0,26% | 44.174,00 |
| 26.05.2026 | 30,64 | 31,33 | 30,31 | 30,77 | -0,77% | 95.998,00 |
| 22.05.2026 | 31,17 | 31,49 | 30,81 | 31,01 | -0,48% | 76.790,00 |
| 21.05.2026 | 30,50 | 31,33 | 30,35 | 31,16 | 1,80% | 78.109,00 |
| 20.05.2026 | 30,50 | 31,00 | 30,47 | 30,61 | 0,23% | 85.784,00 |
| 19.05.2026 | 30,19 | 30,67 | 29,89 | 30,54 | 0,79% | 76.902,00 |
| 18.05.2026 | 29,85 | 30,40 | 29,85 | 30,30 | 1,51% | 31.054,00 |
| 15.05.2026 | 30,28 | 30,70 | 29,80 | 29,85 | -1,87% | 44.103,00 |
| 14.05.2026 | 30,49 | 30,81 | 30,30 | 30,42 | 0,16% | 54.617,00 |
| 13.05.2026 | 30,13 | 30,51 | 30,13 | 30,37 | -0,26% | 35.275,00 |
| 12.05.2026 | 30,47 | 30,69 | 30,04 | 30,45 | 0,26% | 43.931,00 |
| 11.05.2026 | 30,95 | 31,00 | 30,25 | 30,37 | -1,84% | 35.308,00 |
| 08.05.2026 | 30,70 | 31,22 | 30,50 | 30,94 | 1,58% | 59.816,00 |
| 07.05.2026 | 30,26 | 30,58 | 30,10 | 30,46 | 1,20% | 51.933,00 |
| 06.05.2026 | 30,20 | 30,50 | 29,80 | 30,10 | 0,03% | 95.178,00 |
| 05.05.2026 | 29,75 | 30,49 | 29,75 | 30,09 | 2,07% | 39.640,00 |
| 04.05.2026 | 29,81 | 29,90 | 29,37 | 29,48 | -1,70% | 27.227,00 |
| 01.05.2026 | 29,95 | 30,12 | 29,70 | 29,99 | 0,17% | 53.266,00 |
| 30.04.2026 | 29,07 | 30,24 | 29,07 | 29,94 | 2,67% | 72.047,00 |
| 29.04.2026 | 29,52 | 29,56 | 29,16 | 29,16 | -1,95% | 25.113,00 |
| 28.04.2026 | 29,70 | 30,06 | 29,70 | 29,74 | 0,61% | 40.345,00 |
| 27.04.2026 | 29,53 | 30,10 | 29,43 | 29,56 | 0,44% | 43.497,00 |
| 24.04.2026 | 29,07 | 29,87 | 29,07 | 29,43 | 1,45% | 93.058,00 |
| 23.04.2026 | 28,85 | 29,23 | 28,63 | 29,01 | 0,76% | 33.056,00 |
| 22.04.2026 | 28,85 | 29,34 | 28,82 | 28,79 | -0,14% | 42.955,00 |
| 21.04.2026 | 28,66 | 28,97 | 28,61 | 28,83 | 0,03% | 36.595,00 |
| 20.04.2026 | 29,06 | 29,07 | 28,63 | 28,82 | -1,17% | 22.005,00 |
| 17.04.2026 | 28,36 | 29,32 | 28,25 | 29,16 | 3,70% | 47.524,00 |
| 16.04.2026 | 28,18 | 28,70 | 28,04 | 28,12 | -0,20% | 28.821,00 |
| 15.04.2026 | 28,29 | 28,37 | 28,00 | 28,18 | -0,58% | 20.777,00 |
| 14.04.2026 | 28,51 | 28,89 | 28,18 | 28,34 | -1,12% | 32.867,00 |
| 13.04.2026 | 29,10 | 30,50 | 28,28 | 28,66 | -1,31% | 23.868,00 |
| 10.04.2026 | 31,08 | 31,08 | 27,34 | 29,04 | -10,73% | 238.888,00 |
| 09.04.2026 | 30,96 | 32,63 | 30,96 | 32,53 | 4,80% | 43.858,00 |
| 08.04.2026 | 31,01 | 31,42 | 30,49 | 31,04 | 2,58% | 29.400,00 |
| 07.04.2026 | 30,21 | 30,44 | 29,91 | 30,26 | 0,90% | 23.376,00 |
| 06.04.2026 | 29,78 | 30,04 | 29,65 | 29,99 | 0,87% | 15.898,00 |
| 02.04.2026 | 29,38 | 29,81 | 29,28 | 29,73 | 0,44% | 7.769,00 |
| 01.04.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -0,42% | 9.684,00 |
| 31.03.2026 | 30,10 | 30,10 | 29,53 | 29,73 | -0,23% | 35.616,00 |
| 30.03.2026 | 29,49 | 29,85 | 29,10 | 29,80 | 2,53% | 30.653,00 |
| 27.03.2026 | 29,03 | 29,16 | 28,78 | 29,06 | -0,48% | 23.503,00 |
| 26.03.2026 | 28,99 | 29,33 | 28,76 | 29,20 | 0,41% | 15.678,00 |
| 25.03.2026 | 30,29 | 30,29 | 28,92 | 29,08 | -1,05% | 13.826,00 |
| 24.03.2026 | 29,34 | 29,98 | 28,95 | 29,39 | -0,74% | 14.186,00 |
| 23.03.2026 | 29,38 | 30,00 | 29,38 | 29,61 | 2,74% | 27.463,00 |
| 20.03.2026 | 28,69 | 29,30 | 28,24 | 28,82 | 0,59% | 81.605,00 |
| 19.03.2026 | 28,48 | 28,90 | 28,30 | 28,65 | 1,13% | 28.581,00 |
| 18.03.2026 | 28,76 | 29,00 | 28,30 | 28,33 | -1,70% | 25.298,00 |
| 17.03.2026 | 29,42 | 29,72 | 28,61 | 28,82 | -0,62% | 30.980,00 |
| 16.03.2026 | 29,30 | 29,56 | 28,88 | 29,00 | -0,03% | 13.987,00 |
| 13.03.2026 | 29,28 | 29,33 | 28,70 | 29,01 | 0,35% | 29.316,00 |
| 12.03.2026 | 28,27 | 29,06 | 28,18 | 28,91 | 0,05% | 27.318,00 |
| 11.03.2026 | 28,86 | 29,29 | 28,43 | 28,90 | 0,50% | 32.963,00 |
| 10.03.2026 | 28,49 | 29,50 | 28,27 | 28,75 | 0,17% | 19.857,00 |
| 09.03.2026 | 28,85 | 29,16 | 28,07 | 28,70 | -1,14% | 41.062,00 |