Echtzeit-Aktienkurs PacWest Bancorp.
Bid:
Ask:
Aktienkurse zur PacWest Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,40 | 37,05 | 36,10 | 36,25 | -2,87% | - |
| 25.02.2021 | 38,64 | 38,70 | 0,00 | 37,32 | -3,70% | - |
| 24.02.2021 | 38,76 | 39,48 | 38,66 | 38,75 | 1,19% | - |
| 23.02.2021 | 37,88 | 38,62 | 37,50 | 38,30 | 1,98% | - |
| 22.02.2021 | 37,22 | 37,96 | 37,13 | 37,55 | 2,15% | - |
| 19.02.2021 | 36,34 | 36,83 | 36,11 | 36,76 | 3,26% | - |
| 18.02.2021 | 35,87 | 35,90 | 35,30 | 35,60 | -2,39% | - |
| 17.02.2021 | 36,47 | 36,48 | 36,45 | 36,47 | -0,60% | - |
| 16.02.2021 | 36,37 | 36,88 | 36,36 | 36,69 | 3,59% | - |
| 12.02.2021 | 35,16 | 35,50 | 34,94 | 35,42 | 2,30% | - |
| 11.02.2021 | 35,12 | 35,18 | 34,19 | 34,63 | -0,14% | - |
| 10.02.2021 | 34,60 | 35,19 | 0,00 | 34,68 | 0,20% | - |
| 09.02.2021 | 33,42 | 34,61 | 33,41 | 34,61 | 2,43% | - |
| 08.02.2021 | 33,60 | 33,86 | 33,18 | 33,79 | 3,21% | - |
| 05.02.2021 | 32,50 | 32,82 | 32,19 | 32,74 | 0,54% | - |
| 04.02.2021 | 32,16 | 32,56 | 31,85 | 32,56 | 3,68% | - |
| 03.02.2021 | 31,41 | 31,61 | 31,07 | 31,41 | -1,57% | - |
| 02.02.2021 | 32,24 | 32,45 | 31,85 | 31,91 | 2,33% | - |
| 01.02.2021 | 30,47 | 31,24 | 30,17 | 31,18 | 2,65% | - |
| 29.01.2021 | 31,08 | 31,19 | 29,80 | 30,38 | -2,19% | - |
| 28.01.2021 | 30,29 | 31,24 | 30,27 | 31,06 | 6,57% | - |
| 27.01.2021 | 30,23 | 30,45 | 29,10 | 29,14 | -5,79% | - |
| 26.01.2021 | 31,98 | 31,98 | 30,69 | 30,93 | -4,17% | - |
| 25.01.2021 | 31,67 | 32,36 | 30,96 | 32,28 | 1,25% | - |
| 22.01.2021 | 31,17 | 32,13 | 31,16 | 31,88 | 5,11% | - |
| 21.01.2021 | 30,33 | 30,33 | 30,33 | 30,33 | 1,12% | - |
| 20.01.2021 | 30,62 | 30,79 | 29,81 | 29,99 | -2,96% | - |
| 19.01.2021 | 30,70 | 31,11 | 30,63 | 30,91 | -0,08% | - |
| 15.01.2021 | 31,11 | 31,51 | 0,00 | 30,93 | -4,00% | - |
| 14.01.2021 | 32,09 | 32,65 | 31,65 | 32,22 | 3,58% | - |
| 13.01.2021 | 31,17 | 31,34 | 30,87 | 31,11 | -1,00% | - |
| 12.01.2021 | 31,42 | 31,42 | 31,42 | 31,42 | 2,58% | - |
| 11.01.2021 | 30,39 | 30,72 | 30,07 | 30,63 | 1,37% | - |
| 08.01.2021 | 30,04 | 30,54 | 29,57 | 30,22 | -1,15% | - |
| 07.01.2021 | 31,01 | 31,12 | 30,51 | 30,57 | 3,19% | - |
| 06.01.2021 | 28,90 | 30,06 | 28,87 | 29,62 | 12,18% | - |
| 05.01.2021 | 26,00 | 26,66 | 25,74 | 26,41 | 2,80% | - |
| 04.01.2021 | 25,53 | 25,82 | 24,90 | 25,69 | 1,32% | - |
| 31.12.2020 | 25,23 | 25,65 | 25,21 | 25,35 | 0,46% | - |
| 30.12.2020 | 25,36 | 25,41 | 25,11 | 25,24 | 1,22% | - |
| 29.12.2020 | 25,20 | 25,23 | 24,78 | 24,93 | -1,93% | - |
| 28.12.2020 | 25,43 | 25,43 | 25,42 | 25,42 | 2,09% | - |
| 24.12.2020 | 24,92 | 25,61 | 24,78 | 24,90 | -1,76% | - |
| 23.12.2020 | 24,76 | 25,40 | 24,76 | 25,35 | 4,64% | - |
| 22.12.2020 | 24,80 | 24,83 | 24,20 | 24,22 | -1,66% | - |
| 21.12.2020 | 24,58 | 24,97 | 24,38 | 24,63 | -2,65% | - |
| 18.12.2020 | 24,85 | 25,30 | 24,80 | 25,30 | 0,78% | - |
| 17.12.2020 | 25,05 | 25,21 | 24,67 | 25,11 | -0,89% | - |
| 16.12.2020 | 25,39 | 25,39 | 20,71 | 25,33 | 0,20% | - |
| 15.12.2020 | 24,88 | 25,40 | 24,70 | 25,28 | 2,43% | - |
| 14.12.2020 | 25,07 | 25,07 | 24,46 | 24,68 | -0,98% | - |
| 11.12.2020 | 25,07 | 25,16 | 24,74 | 24,93 | -1,99% | - |
| 10.12.2020 | 24,85 | 27,30 | 24,77 | 25,43 | 1,07% | - |
| 09.12.2020 | 24,97 | 30,00 | 24,78 | 25,16 | 3,90% | - |
| 08.12.2020 | 25,09 | 25,41 | 24,22 | 24,22 | -3,81% | - |
| 07.12.2020 | 25,18 | 25,36 | 25,09 | 25,18 | -1,39% | - |
| 04.12.2020 | 25,06 | 25,55 | 24,86 | 25,53 | 4,52% | - |
| 03.12.2020 | 24,67 | 24,94 | 24,36 | 24,43 | 0,08% | - |
| 02.12.2020 | 25,39 | 25,64 | 24,41 | 24,41 | 3,28% | - |
| 01.12.2020 | 24,24 | 24,33 | 22,05 | 23,63 | 1,77% | - |
| 30.11.2020 | 24,27 | 24,55 | 23,15 | 23,22 | -6,39% | - |
| 27.11.2020 | 24,85 | 25,17 | 24,46 | 24,81 | -3,29% | - |
| 25.11.2020 | 25,27 | 25,90 | 25,22 | 25,65 | -1,72% | - |
| 24.11.2020 | 25,96 | 26,56 | 25,78 | 26,10 | 6,34% | - |
| 23.11.2020 | 24,47 | 24,80 | 24,35 | 24,55 | 0,97% | - |
| 20.11.2020 | 24,36 | 24,42 | 24,00 | 24,31 | -0,76% | - |
| 19.11.2020 | 24,50 | 24,50 | 24,49 | 24,50 | 0,14% | - |
| 18.11.2020 | 25,46 | 25,52 | 24,42 | 24,46 | -2,59% | - |
| 17.11.2020 | 24,49 | 25,27 | 0,00 | 25,11 | -0,44% | - |
| 16.11.2020 | 25,26 | 25,49 | 24,90 | 25,22 | 6,53% | - |
| 13.11.2020 | 23,68 | 23,68 | 23,68 | 23,68 | 3,34% | - |
| 12.11.2020 | 22,63 | 23,17 | 22,46 | 22,91 | 1,80% | - |
| 11.11.2020 | 23,02 | 23,27 | 22,50 | 22,51 | -6,73% | - |
| 10.11.2020 | 24,37 | 24,61 | 24,10 | 24,13 | 0,46% | - |
| 09.11.2020 | 23,55 | 24,73 | 22,93 | 24,02 | 25,46% | - |
| 06.11.2020 | 19,79 | 22,35 | 19,15 | 19,15 | -2,84% | - |
| 05.11.2020 | 19,19 | 19,97 | 19,17 | 19,71 | 3,98% | - |
| 04.11.2020 | 19,27 | 19,60 | 18,90 | 18,95 | -7,09% | - |
| 03.11.2020 | 20,15 | 20,49 | 19,88 | 20,40 | 3,76% | - |
| 02.11.2020 | 19,23 | 19,77 | 19,23 | 19,66 | 2,72% | - |
| 30.10.2020 | 18,89 | 19,28 | 18,70 | 19,14 | 1,73% | - |
| 29.10.2020 | 18,33 | 18,89 | 18,25 | 18,81 | 2,65% | - |
| 28.10.2020 | 18,76 | 19,11 | 0,00 | 18,33 | -5,54% | - |
| 27.10.2020 | 19,02 | 19,40 | 19,02 | 19,40 | -2,68% | - |
| 26.10.2020 | 20,28 | 20,28 | 19,58 | 19,94 | -3,30% | - |
| 23.10.2020 | 20,73 | 20,76 | 20,07 | 20,62 | 2,26% | - |
| 22.10.2020 | 19,27 | 20,64 | 19,27 | 20,16 | 7,23% | - |
| 21.10.2020 | 18,85 | 19,06 | 18,71 | 18,80 | 0,43% | - |
| 20.10.2020 | 19,17 | 19,33 | 18,70 | 18,72 | 0,92% | - |
| 19.10.2020 | 19,03 | 19,37 | 18,49 | 18,55 | 1,62% | - |
| 16.10.2020 | 18,29 | 18,78 | 18,08 | 18,26 | -1,93% | - |
| 15.10.2020 | 18,42 | 18,74 | 18,23 | 18,62 | -0,67% | - |
| 14.10.2020 | 19,14 | 19,20 | 18,74 | 18,74 | -0,98% | - |
| 13.10.2020 | 19,29 | 19,43 | 18,81 | 18,93 | -3,05% | - |
| 12.10.2020 | 19,14 | 19,58 | 19,06 | 19,52 | 2,07% | - |
| 09.10.2020 | 19,58 | 19,59 | 19,09 | 19,13 | -1,49% | - |
| 08.10.2020 | 19,12 | 19,50 | 19,09 | 19,42 | 2,45% | - |
| 07.10.2020 | 18,78 | 18,98 | 18,46 | 18,95 | 4,93% | - |
| 06.10.2020 | 18,27 | 19,00 | 17,93 | 18,06 | -0,47% | - |
| 05.10.2020 | 18,00 | 18,34 | 17,86 | 18,15 | 4,13% | - |