Echtzeit-Aktienkurs Bank of Commerce Holdings (CA)
Bid:
Ask:
Aktienkurse zur Bank of Commerce Holdings (CA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,77 | 10,95 | 10,70 | 10,84 | 0,79% | - |
| 25.02.2021 | 10,58 | 11,02 | 10,52 | 10,75 | 1,56% | - |
| 24.02.2021 | 10,41 | 10,73 | 10,40 | 10,59 | 1,24% | - |
| 23.02.2021 | 10,68 | 10,74 | 10,34 | 10,46 | -0,76% | - |
| 22.02.2021 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 19.02.2021 | 10,19 | 10,54 | 10,16 | 10,52 | 4,57% | - |
| 18.02.2021 | 10,43 | 10,43 | 9,82 | 10,06 | -2,99% | - |
| 17.02.2021 | 10,28 | 10,46 | 10,24 | 10,37 | 0,63% | - |
| 16.02.2021 | 10,54 | 10,61 | 10,27 | 10,30 | -2,74% | - |
| 12.02.2021 | 10,41 | 10,61 | 10,39 | 10,59 | 1,73% | - |
| 11.02.2021 | 10,50 | 10,54 | 10,21 | 10,41 | -0,86% | - |
| 10.02.2021 | 10,51 | 10,62 | 0,00 | 10,50 | -1,18% | - |
| 09.02.2021 | 10,57 | 10,75 | 10,56 | 10,63 | -1,12% | - |
| 08.02.2021 | 10,49 | 10,75 | 10,45 | 10,75 | 2,72% | - |
| 05.02.2021 | 10,45 | 10,61 | 10,34 | 10,46 | -0,33% | - |
| 04.02.2021 | 10,51 | 10,51 | 10,50 | 10,50 | 4,58% | - |
| 03.02.2021 | 10,13 | 10,16 | 9,89 | 10,04 | -1,18% | - |
| 02.02.2021 | 10,13 | 10,17 | 10,09 | 10,16 | 1,20% | - |
| 01.02.2021 | 10,06 | 10,11 | 9,90 | 10,04 | -0,89% | - |
| 29.01.2021 | 10,33 | 10,40 | 10,01 | 10,13 | -1,17% | - |
| 28.01.2021 | 10,19 | 10,43 | 10,07 | 10,25 | 0,49% | - |
| 27.01.2021 | 10,15 | 10,28 | 9,99 | 10,20 | -2,53% | - |
| 26.01.2021 | 10,59 | 10,62 | 10,39 | 10,46 | -1,04% | - |
| 25.01.2021 | 10,12 | 10,57 | 10,00 | 10,57 | 3,42% | - |
| 22.01.2021 | 9,93 | 10,26 | 9,81 | 10,22 | 1,44% | - |
| 21.01.2021 | 10,14 | 10,14 | 10,07 | 10,08 | 0,20% | - |
| 20.01.2021 | 10,16 | 10,26 | 9,99 | 10,06 | -1,57% | - |
| 19.01.2021 | 10,27 | 10,44 | 10,18 | 10,22 | -2,01% | - |
| 15.01.2021 | 10,58 | 10,58 | 10,19 | 10,43 | -1,56% | - |
| 14.01.2021 | 10,60 | 10,76 | 10,57 | 10,59 | -0,05% | - |
| 13.01.2021 | 10,69 | 10,69 | 10,51 | 10,60 | -1,30% | - |
| 12.01.2021 | 10,74 | 10,83 | 10,58 | 10,74 | -0,05% | - |
| 11.01.2021 | 10,78 | 10,82 | 10,58 | 10,74 | -1,69% | - |
| 08.01.2021 | 10,83 | 10,98 | 10,77 | 10,93 | 0,14% | - |
| 07.01.2021 | 10,63 | 10,92 | 10,49 | 10,91 | 3,86% | - |
| 06.01.2021 | 10,42 | 10,82 | 9,92 | 10,51 | 7,08% | - |
| 05.01.2021 | 9,59 | 9,85 | 9,55 | 9,81 | 3,21% | - |
| 04.01.2021 | 9,84 | 9,85 | 9,49 | 9,51 | -3,40% | - |
| 31.12.2020 | 9,77 | 9,96 | 9,65 | 9,84 | -0,15% | - |
| 30.12.2020 | 9,97 | 9,97 | 9,81 | 9,86 | 0,41% | - |
| 29.12.2020 | 9,84 | 9,98 | 9,78 | 9,82 | -6,61% | - |
| 28.12.2020 | 10,51 | 10,51 | 10,51 | 10,51 | -2,55% | - |
| 24.12.2020 | 9,95 | 10,79 | 9,43 | 10,79 | 7,31% | - |
| 23.12.2020 | 9,92 | 10,07 | 9,92 | 10,05 | 1,93% | - |
| 22.12.2020 | 9,84 | 9,92 | 9,84 | 9,86 | -1,00% | - |
| 21.12.2020 | 9,98 | 10,04 | 9,89 | 9,96 | -3,35% | - |
| 18.12.2020 | 10,15 | 10,48 | 10,09 | 10,31 | 1,68% | - |
| 17.12.2020 | 10,08 | 10,14 | 9,96 | 10,14 | -0,20% | - |
| 16.12.2020 | 10,13 | 10,25 | 10,03 | 10,16 | 0,59% | - |
| 15.12.2020 | 10,02 | 10,28 | 9,98 | 10,10 | 2,12% | - |
| 14.12.2020 | 10,22 | 10,22 | 9,84 | 9,89 | -0,80% | - |
| 11.12.2020 | 9,87 | 9,99 | 9,83 | 9,97 | -1,14% | - |
| 10.12.2020 | 10,12 | 10,14 | 10,01 | 10,08 | -1,47% | - |
| 09.12.2020 | 10,15 | 10,37 | 9,92 | 10,23 | -8,66% | - |
| 08.12.2020 | 9,81 | 2.151,90 | 9,75 | 11,20 | 14,87% | - |
| 07.12.2020 | 9,84 | 9,90 | 9,75 | 9,75 | -2,35% | - |
| 04.12.2020 | 9,70 | 10,00 | 9,67 | 9,99 | 3,58% | - |
| 03.12.2020 | 9,66 | 9,71 | 9,62 | 9,64 | -2,43% | - |
| 02.12.2020 | 9,85 | 10,29 | 9,65 | 9,88 | 4,00% | - |
| 01.12.2020 | 9,58 | 9,63 | 9,42 | 9,50 | 0,80% | - |
| 30.11.2020 | 9,48 | 9,59 | 9,37 | 9,43 | 53,38% | - |
| 27.11.2020 | 9,36 | 9,97 | 5,90 | 6,15 | -34,90% | - |
| 25.11.2020 | 9,44 | 9,44 | 9,44 | 9,44 | -1,82% | - |
| 24.11.2020 | 9,33 | 9,82 | 9,29 | 9,62 | 5,25% | - |
| 23.11.2020 | 9,15 | 9,20 | 9,11 | 9,14 | 0,16% | - |
| 20.11.2020 | 9,04 | 9,15 | 9,01 | 9,12 | -0,92% | - |
| 19.11.2020 | 9,22 | 9,24 | 9,15 | 9,21 | 0,44% | - |
| 18.11.2020 | 9,32 | 9,32 | 9,17 | 9,17 | -1,08% | - |
| 17.11.2020 | 9,24 | 9,30 | 9,18 | 9,27 | 0,22% | - |
| 16.11.2020 | 9,50 | 9,51 | 9,21 | 9,25 | 0,76% | - |
| 13.11.2020 | 9,18 | 9,18 | 9,18 | 9,18 | 5,10% | - |
| 12.11.2020 | 8,77 | 8,78 | 8,48 | 8,73 | -3,48% | - |
| 11.11.2020 | 9,14 | 9,34 | 9,02 | 9,05 | -2,90% | - |
| 10.11.2020 | 9,22 | 9,51 | 9,12 | 9,32 | 4,90% | - |
| 09.11.2020 | 8,70 | 9,36 | 8,70 | 8,88 | 14,88% | - |
| 06.11.2020 | 8,11 | 8,11 | 7,70 | 7,73 | -4,03% | - |
| 05.11.2020 | 7,67 | 8,08 | 7,65 | 8,06 | 4,68% | - |
| 04.11.2020 | 8,35 | 8,87 | 7,49 | 7,70 | -14,02% | - |
| 03.11.2020 | 8,48 | 9,03 | 8,37 | 8,95 | 10,29% | - |
| 02.11.2020 | 8,24 | 8,24 | 8,01 | 8,12 | 1,12% | - |
| 30.10.2020 | 7,88 | 8,03 | 7,88 | 8,03 | 1,65% | - |
| 29.10.2020 | 7,59 | 7,91 | 7,58 | 7,90 | 3,47% | - |
| 28.10.2020 | 7,79 | 7,80 | 7,51 | 7,63 | -3,72% | - |
| 27.10.2020 | 8,18 | 8,18 | 7,93 | 7,93 | -2,88% | - |
| 26.10.2020 | 8,21 | 8,22 | 8,09 | 8,16 | -2,68% | - |
| 23.10.2020 | 8,31 | 8,39 | 8,22 | 8,39 | 4,55% | - |
| 22.10.2020 | 8,06 | 8,36 | 8,02 | 8,02 | -1,11% | - |
| 21.10.2020 | 7,93 | 8,20 | 7,90 | 8,11 | 1,88% | - |
| 20.10.2020 | 7,82 | 7,96 | 7,73 | 7,96 | 3,24% | - |
| 19.10.2020 | 8,07 | 8,09 | 0,00 | 7,71 | -6,60% | - |
| 16.10.2020 | 7,83 | 8,26 | 7,77 | 8,26 | 4,23% | - |
| 15.10.2020 | 7,63 | 8,09 | 7,62 | 7,92 | 3,13% | - |
| 14.10.2020 | 7,77 | 7,83 | 7,59 | 7,68 | 0,59% | - |
| 13.10.2020 | 7,49 | 7,64 | 7,47 | 7,64 | -0,26% | - |
| 12.10.2020 | 7,39 | 7,71 | 7,39 | 7,66 | 3,52% | - |
| 09.10.2020 | 7,46 | 7,63 | 7,39 | 7,40 | -3,02% | - |
| 08.10.2020 | 7,47 | 7,63 | 7,28 | 7,63 | 3,11% | - |
| 07.10.2020 | 7,14 | 7,41 | 7,12 | 7,40 | 4,08% | - |
| 06.10.2020 | 7,10 | 7,28 | 7,06 | 7,11 | -0,70% | - |
| 05.10.2020 | 7,34 | 7,51 | 7,05 | 7,16 | -3,44% | - |