7,560$
-2,45%
Echtzeit-Aktienkurs PacWest Bancorp.
Bid:
Ask:
Aktienkurse zur PacWest Bancorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 7,92 | 8,00 | 7,46 | 7,54 | -2,71% | 24.715.925,00 |
| 29.11.2023 | 7,92 | 8,44 | 7,69 | 7,75 | -1,40% | 31.559.027,00 |
| 28.11.2023 | 7,81 | 7,89 | 7,62 | 7,86 | 0,26% | 4.728.301,00 |
| 27.11.2023 | 8,03 | 8,05 | 7,81 | 7,84 | -3,21% | 4.593.703,00 |
| 24.11.2023 | 8,11 | 8,16 | 8,01 | 8,10 | -0,12% | 1.226.084,00 |
| 22.11.2023 | 8,14 | 8,25 | 8,03 | 8,11 | -0,12% | 2.976.877,00 |
| 21.11.2023 | 8,31 | 8,33 | 8,11 | 8,12 | -2,75% | 2.539.659,00 |
| 20.11.2023 | 8,19 | 8,37 | 8,12 | 8,35 | 1,09% | 3.472.594,00 |
| 17.11.2023 | 8,19 | 8,26 | 8,07 | 8,26 | 3,38% | 4.214.159,00 |
| 16.11.2023 | 8,08 | 8,20 | 7,92 | 7,99 | -3,09% | 2.558.974,00 |
| 15.11.2023 | 8,22 | 8,29 | 8,11 | 8,25 | 1,66% | 4.224.719,00 |
| 14.11.2023 | 7,89 | 8,13 | 7,77 | 8,11 | 10,34% | 7.160.894,00 |
| 13.11.2023 | 7,21 | 7,38 | 7,15 | 7,35 | 0,82% | 1.553.448,00 |
| 10.11.2023 | 7,41 | 7,49 | 7,22 | 7,29 | -0,82% | 2.343.617,00 |
| 09.11.2023 | 7,52 | 7,70 | 7,30 | 7,35 | -3,42% | 2.658.551,00 |
| 08.11.2023 | 7,75 | 7,77 | 7,46 | 7,61 | -2,19% | 2.538.040,00 |
| 07.11.2023 | 7,91 | 8,01 | 7,74 | 7,78 | -2,08% | 2.555.323,00 |
| 06.11.2023 | 8,27 | 8,38 | 7,90 | 7,95 | -3,58% | 2.556.422,00 |
| 03.11.2023 | 8,00 | 8,39 | 7,89 | 8,24 | 6,05% | 5.679.208,00 |
| 02.11.2023 | 7,38 | 7,79 | 7,31 | 7,77 | 8,07% | 4.376.440,00 |
| 01.11.2023 | 6,94 | 7,21 | 6,89 | 7,19 | 1,55% | 2.700.367,00 |
| 31.10.2023 | 6,84 | 7,18 | 6,80 | 7,08 | 3,21% | 3.596.057,00 |
| 30.10.2023 | 6,92 | 6,96 | 6,64 | 6,86 | 1,48% | 3.494.749,00 |
| 27.10.2023 | 7,10 | 7,15 | 6,66 | 6,76 | -4,52% | 6.037.837,00 |
| 26.10.2023 | 6,77 | 7,14 | 6,76 | 7,08 | 4,81% | 4.769.174,00 |
| 25.10.2023 | 6,81 | 7,02 | 6,25 | 6,76 | -2,38% | 9.868.186,00 |
| 24.10.2023 | 7,24 | 7,52 | 6,40 | 6,92 | -5,21% | 14.935.043,00 |
| 23.10.2023 | 7,33 | 7,52 | 7,23 | 7,30 | -0,68% | 6.045.846,00 |
| 20.10.2023 | 7,83 | 8,03 | 7,35 | 7,35 | -4,55% | 7.748.551,00 |
| 19.10.2023 | 7,62 | 8,00 | 7,56 | 7,70 | 0,00% | 4.165.587,00 |
| 18.10.2023 | 7,92 | 7,95 | 7,69 | 7,70 | -4,35% | 2.916.599,00 |
| 17.10.2023 | 7,74 | 8,32 | 7,73 | 8,05 | 2,94% | 4.062.681,00 |
| 16.10.2023 | 7,67 | 7,86 | 7,62 | 7,82 | 3,17% | 2.487.549,00 |
| 13.10.2023 | 7,95 | 8,03 | 7,52 | 7,58 | -3,56% | 3.151.490,00 |
| 12.10.2023 | 7,81 | 7,92 | 7,55 | 7,86 | 0,26% | 3.243.749,00 |
| 11.10.2023 | 7,77 | 7,95 | 7,71 | 7,84 | 1,29% | 4.067.440,00 |
| 10.10.2023 | 7,47 | 7,83 | 7,47 | 7,74 | 3,89% | 3.683.003,00 |
| 09.10.2023 | 7,50 | 7,51 | 7,18 | 7,45 | -1,97% | 3.956.641,00 |
| 06.10.2023 | 7,45 | 7,72 | 7,35 | 7,60 | 0,13% | 3.958.100,00 |
| 05.10.2023 | 7,47 | 7,65 | 7,42 | 7,59 | 0,93% | 2.857.706,00 |
| 04.10.2023 | 7,33 | 7,53 | 7,19 | 7,52 | 1,76% | 3.305.795,00 |
| 03.10.2023 | 7,63 | 7,68 | 7,31 | 7,39 | -3,65% | 2.743.434,00 |
| 02.10.2023 | 7,89 | 8,00 | 7,61 | 7,67 | -3,03% | 3.111.493,00 |
| 29.09.2023 | 7,79 | 8,12 | 7,79 | 7,91 | 1,93% | 2.774.078,00 |
| 28.09.2023 | 7,67 | 7,89 | 7,62 | 7,76 | 0,78% | 2.039.038,00 |
| 27.09.2023 | 7,73 | 7,78 | 7,64 | 7,70 | 0,00% | 3.113.875,00 |
| 26.09.2023 | 7,70 | 8,00 | 7,52 | 7,70 | -1,28% | 2.586.223,00 |
| 25.09.2023 | 7,56 | 7,85 | 7,52 | 7,80 | 1,83% | 2.685.321,00 |
| 22.09.2023 | 7,70 | 7,76 | 7,58 | 7,66 | -0,52% | 1.799.503,00 |
| 21.09.2023 | 7,81 | 7,98 | 7,69 | 7,70 | -3,14% | 2.767.860,00 |
| 20.09.2023 | 7,91 | 8,14 | 7,86 | 7,95 | 1,02% | 1.680.652,00 |
| 19.09.2023 | 7,94 | 8,03 | 7,83 | 7,87 | -1,01% | 1.609.274,00 |
| 18.09.2023 | 8,15 | 8,18 | 7,95 | 7,95 | -4,56% | 2.587.963,00 |
| 15.09.2023 | 8,23 | 8,38 | 8,06 | 8,33 | 0,00% | 9.002.076,00 |
| 14.09.2023 | 8,12 | 8,35 | 8,07 | 8,33 | 3,61% | 3.796.588,00 |
| 13.09.2023 | 8,10 | 8,19 | 7,83 | 8,04 | -1,23% | 2.129.387,00 |
| 12.09.2023 | 8,12 | 8,32 | 8,09 | 8,14 | 0,49% | 2.085.922,00 |
| 11.09.2023 | 7,92 | 8,12 | 7,86 | 8,10 | 3,18% | 2.968.157,00 |
| 08.09.2023 | 7,70 | 7,87 | 7,57 | 7,85 | 2,35% | 1.298.370,00 |
| 07.09.2023 | 7,81 | 7,95 | 7,67 | 7,67 | -3,03% | 1.853.718,00 |
| 06.09.2023 | 8,00 | 8,09 | 7,83 | 7,91 | -1,49% | 2.579.394,00 |
| 05.09.2023 | 8,16 | 8,24 | 8,01 | 8,03 | -2,55% | 1.812.244,00 |
| 01.09.2023 | 8,03 | 8,29 | 8,00 | 8,24 | 3,65% | 2.527.106,00 |
| 31.08.2023 | 8,05 | 8,17 | 7,92 | 7,95 | -1,00% | 1.725.814,00 |
| 30.08.2023 | 8,05 | 8,13 | 7,92 | 8,03 | 0,00% | 1.510.511,00 |
| 29.08.2023 | 7,80 | 8,05 | 7,67 | 8,03 | 3,08% | 2.166.689,00 |
| 28.08.2023 | 7,67 | 7,85 | 7,66 | 7,79 | 2,23% | 1.319.549,00 |
| 25.08.2023 | 7,70 | 7,83 | 7,46 | 7,62 | -0,78% | 2.027.181,00 |
| 24.08.2023 | 7,50 | 7,76 | 7,48 | 7,68 | 1,05% | 1.824.848,00 |
| 23.08.2023 | 7,47 | 7,63 | 7,35 | 7,60 | 1,74% | 1.903.115,00 |
| 22.08.2023 | 7,69 | 7,80 | 7,36 | 7,47 | -3,36% | 3.717.395,00 |
| 21.08.2023 | 7,89 | 7,90 | 7,61 | 7,73 | -1,90% | 2.781.397,00 |
| 18.08.2023 | 7,66 | 7,90 | 7,57 | 7,88 | 1,03% | 2.843.295,00 |
| 17.08.2023 | 7,75 | 7,90 | 7,71 | 7,80 | -0,38% | 2.427.545,00 |
| 16.08.2023 | 7,97 | 8,12 | 7,82 | 7,83 | -2,61% | 2.709.662,00 |
| 15.08.2023 | 8,20 | 8,30 | 7,94 | 8,04 | -3,71% | 3.489.811,00 |
| 14.08.2023 | 8,60 | 8,65 | 8,29 | 8,35 | -4,35% | 2.988.472,00 |
| 11.08.2023 | 8,75 | 8,84 | 8,68 | 8,73 | -1,02% | 1.942.922,00 |
| 10.08.2023 | 8,76 | 8,86 | 8,58 | 8,82 | 1,26% | 3.044.641,00 |
| 09.08.2023 | 8,87 | 8,94 | 8,69 | 8,71 | -2,57% | 2.738.981,00 |
| 08.08.2023 | 8,84 | 9,02 | 8,70 | 8,94 | -1,43% | 4.891.334,00 |
| 07.08.2023 | 9,10 | 9,14 | 8,87 | 9,07 | -0,33% | 2.973.698,00 |
| 04.08.2023 | 8,97 | 9,24 | 8,96 | 9,10 | 1,00% | 4.182.456,00 |
| 03.08.2023 | 8,97 | 9,12 | 8,81 | 9,01 | -0,22% | 3.414.748,00 |
| 02.08.2023 | 8,89 | 9,05 | 8,80 | 9,03 | -0,77% | 4.470.662,00 |
| 01.08.2023 | 9,25 | 9,25 | 8,95 | 9,10 | -2,15% | 5.412.721,00 |
| 31.07.2023 | 9,42 | 9,54 | 9,24 | 9,30 | -1,59% | 5.779.277,00 |
| 28.07.2023 | 9,35 | 9,48 | 9,11 | 9,45 | 2,05% | 8.262.648,00 |
| 27.07.2023 | 9,70 | 9,89 | 9,21 | 9,26 | -5,12% | 12.401.246,00 |
| 26.07.2023 | 9,79 | 10,10 | 9,25 | 9,76 | 26,92% | 36.064.971,00 |
| 25.07.2023 | 10,66 | 11,21 | 7,50 | 7,69 | -27,04% | 61.660.457,00 |
| 24.07.2023 | 9,70 | 10,63 | 9,68 | 10,54 | 8,55% | 14.202.533,00 |
| 21.07.2023 | 10,20 | 10,23 | 9,53 | 9,71 | -2,41% | 9.637.619,00 |
| 20.07.2023 | 10,06 | 10,49 | 9,66 | 9,95 | 0,00% | 17.892.212,00 |
| 19.07.2023 | 8,89 | 10,04 | 8,78 | 9,95 | 11,30% | 19.590.349,00 |
| 18.07.2023 | 8,24 | 9,20 | 8,18 | 8,94 | 8,50% | 15.453.513,00 |
| 17.07.2023 | 8,13 | 8,26 | 7,96 | 8,24 | 1,23% | 5.931.296,00 |
| 14.07.2023 | 8,66 | 8,66 | 7,91 | 8,14 | -3,78% | 10.936.867,00 |
| 13.07.2023 | 8,34 | 8,50 | 8,19 | 8,46 | 2,17% | 5.676.137,00 |
| 12.07.2023 | 8,55 | 8,71 | 8,21 | 8,28 | 1,22% | 7.922.419,00 |