Echtzeit-Aktienkurs Banc of California
Bid:
Ask:
Aktienkurse zur Banc of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 25,30 | 25,36 | 25,30 | 25,36 | -0,29% | 706,00 |
| 03.09.2020 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | 4,00 |
| 02.09.2020 | 25,45 | 25,45 | 25,31 | 25,43 | -0,08% | 623,00 |
| 01.09.2020 | 25,29 | 25,45 | 25,29 | 25,45 | 0,20% | 1.067,00 |
| 31.08.2020 | 25,34 | 25,40 | 25,26 | 25,40 | 0,24% | 1.027,00 |
| 28.08.2020 | 25,30 | 25,34 | 25,30 | 25,34 | -1,29% | 512,00 |
| 27.08.2020 | 25,51 | 25,67 | 25,48 | 25,67 | 0,67% | 1.511,00 |
| 26.08.2020 | 25,58 | 25,59 | 25,50 | 25,50 | 0,55% | 2.078,00 |
| 25.08.2020 | 25,48 | 25,51 | 25,36 | 25,36 | -0,63% | 603,00 |
| 24.08.2020 | 25,40 | 25,52 | 25,33 | 25,52 | 0,95% | 1.278,00 |
| 21.08.2020 | 25,29 | 25,34 | 25,28 | 25,28 | -0,16% | 3.964,00 |
| 20.08.2020 | 25,27 | 25,32 | 25,27 | 25,32 | 0,00% | 17,00 |
| 19.08.2020 | 25,28 | 25,34 | 25,27 | 25,32 | 0,00% | 2.003,00 |
| 18.08.2020 | 25,39 | 25,39 | 25,27 | 25,32 | 0,20% | 1.499,00 |
| 17.08.2020 | 25,26 | 25,30 | 25,26 | 25,27 | -0,24% | 3.217,00 |
| 14.08.2020 | 25,25 | 25,33 | 25,25 | 25,33 | 0,12% | 396,00 |
| 13.08.2020 | 25,33 | 25,33 | 25,30 | 25,30 | -0,19% | 418,00 |
| 12.08.2020 | 25,25 | 25,35 | 25,25 | 25,35 | 0,31% | 77,00 |
| 11.08.2020 | 25,30 | 25,38 | 25,27 | 25,27 | -0,12% | 3.281,00 |
| 10.08.2020 | 25,35 | 25,39 | 25,28 | 25,30 | -0,08% | 746,00 |
| 07.08.2020 | 25,32 | 25,32 | 25,32 | 25,32 | 0,00% | 4,00 |
| 06.08.2020 | 25,31 | 25,32 | 25,31 | 25,32 | 0,28% | 31,00 |
| 05.08.2020 | 25,11 | 25,25 | 25,11 | 25,25 | 0,40% | 2.372,00 |
| 04.08.2020 | 25,21 | 25,21 | 25,15 | 25,15 | -0,42% | 1.428,00 |
| 03.08.2020 | 25,34 | 25,34 | 25,26 | 25,26 | -0,49% | 500,00 |
| 31.07.2020 | 25,25 | 25,38 | 25,25 | 25,38 | 0,12% | 1.645,00 |
| 30.07.2020 | 25,29 | 25,35 | 25,29 | 25,35 | 0,12% | 597,00 |
| 29.07.2020 | 25,32 | 25,32 | 25,32 | 25,32 | 0,56% | 62,00 |
| 28.07.2020 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | 53,00 |
| 27.07.2020 | 25,07 | 25,18 | 25,06 | 25,18 | 0,46% | 1.385,00 |
| 24.07.2020 | 25,02 | 25,09 | 25,00 | 25,07 | -0,30% | 350,00 |
| 23.07.2020 | 25,00 | 25,14 | 24,99 | 25,14 | 0,56% | 2.341,00 |
| 22.07.2020 | 25,00 | 25,05 | 24,97 | 25,00 | 0,12% | 3.109,00 |
| 21.07.2020 | 24,97 | 25,02 | 24,97 | 24,97 | -0,12% | 2.653,00 |
| 20.07.2020 | 25,05 | 25,05 | 25,00 | 25,00 | 0,00% | 5.211,00 |
| 17.07.2020 | 25,02 | 25,02 | 25,00 | 25,00 | 0,00% | 1.400,00 |
| 16.07.2020 | 25,06 | 25,12 | 24,98 | 25,00 | -0,28% | 3.163,00 |
| 15.07.2020 | 25,09 | 25,10 | 25,07 | 25,07 | 0,36% | 443,00 |
| 14.07.2020 | 25,09 | 25,15 | 24,98 | 24,98 | -0,08% | 3.487,00 |
| 13.07.2020 | 25,07 | 25,15 | 25,00 | 25,00 | -0,40% | 2.994,00 |
| 10.07.2020 | 25,10 | 25,13 | 25,08 | 25,10 | -0,20% | 1.597,00 |
| 09.07.2020 | 25,07 | 25,16 | 25,07 | 25,15 | 0,23% | 3.893,00 |
| 08.07.2020 | 25,31 | 25,31 | 25,09 | 25,09 | -0,35% | 959,00 |
| 07.07.2020 | 25,06 | 25,18 | 25,06 | 25,18 | 0,64% | 320,00 |
| 06.07.2020 | 25,03 | 25,03 | 25,02 | 25,02 | -0,21% | 1.442,00 |
| 02.07.2020 | 25,14 | 25,14 | 25,07 | 25,07 | 0,37% | 103,00 |
| 01.07.2020 | 25,15 | 25,15 | 24,98 | 24,98 | -1,07% | 1.569,00 |
| 30.06.2020 | 25,19 | 25,25 | 25,19 | 25,25 | 0,40% | 2.045,00 |
| 29.06.2020 | 25,12 | 25,25 | 25,12 | 25,15 | -0,75% | 1.703,00 |
| 26.06.2020 | 25,10 | 25,35 | 24,95 | 25,34 | 0,76% | 4.217,00 |
| 25.06.2020 | 25,20 | 25,20 | 25,15 | 25,15 | 0,00% | 705,00 |
| 24.06.2020 | 25,23 | 25,23 | 25,13 | 25,15 | -0,30% | 3.621,00 |
| 23.06.2020 | 25,30 | 25,30 | 25,23 | 25,23 | 0,14% | 1,00 |
| 22.06.2020 | 25,03 | 25,32 | 25,03 | 25,19 | 0,20% | 909,00 |
| 19.06.2020 | 25,14 | 25,14 | 25,14 | 25,14 | 0,24% | 6,00 |
| 18.06.2020 | 25,11 | 25,14 | 25,03 | 25,08 | -0,08% | 4.158,00 |
| 17.06.2020 | 25,22 | 25,25 | 25,10 | 25,10 | -0,20% | 3.926,00 |
| 16.06.2020 | 25,36 | 25,36 | 25,15 | 25,15 | -1,57% | 340,00 |
| 15.06.2020 | 25,64 | 25,64 | 25,20 | 25,55 | 1,67% | 4.073,00 |
| 12.06.2020 | 25,09 | 25,19 | 25,06 | 25,13 | 0,28% | 2.185,00 |
| 11.06.2020 | 25,34 | 25,34 | 25,06 | 25,06 | -0,56% | 6.145,00 |
| 10.06.2020 | 24,94 | 25,20 | 24,89 | 25,20 | -0,79% | 1.804,00 |
| 09.06.2020 | 25,19 | 25,40 | 25,19 | 25,40 | 0,67% | 1.197,00 |
| 08.06.2020 | 25,20 | 25,37 | 25,10 | 25,23 | 0,52% | 6.122,00 |
| 05.06.2020 | 25,72 | 25,72 | 25,10 | 25,10 | 0,00% | 8,00 |
| 04.06.2020 | 25,01 | 25,10 | 24,94 | 25,10 | 0,12% | 5.873,00 |
| 03.06.2020 | 25,00 | 25,20 | 25,00 | 25,07 | -0,20% | 1.295,00 |
| 02.06.2020 | 25,11 | 25,12 | 25,11 | 25,12 | 0,08% | 69,00 |
| 01.06.2020 | 25,20 | 25,20 | 25,10 | 25,10 | -0,75% | 122,00 |
| 29.05.2020 | 24,96 | 25,29 | 24,92 | 25,29 | 0,04% | 3.469,00 |
| 28.05.2020 | 25,21 | 25,28 | 25,21 | 25,28 | -0,71% | 286,00 |
| 27.05.2020 | 25,30 | 25,56 | 25,30 | 25,46 | -0,62% | 1.166,00 |
| 26.05.2020 | 25,25 | 25,62 | 25,25 | 25,62 | 1,91% | 3.312,00 |
| 22.05.2020 | 25,12 | 25,14 | 25,12 | 25,14 | 0,28% | 500,00 |
| 21.05.2020 | 25,05 | 25,07 | 25,05 | 25,07 | 0,08% | 501,00 |
| 20.05.2020 | 25,05 | 25,05 | 25,05 | 25,05 | 0,60% | 200,00 |
| 19.05.2020 | 24,87 | 24,99 | 24,87 | 24,90 | 0,11% | 649,00 |
| 18.05.2020 | 25,04 | 25,04 | 24,87 | 24,87 | -0,43% | 1.303,00 |
| 15.05.2020 | 24,88 | 24,98 | 24,88 | 24,98 | 0,73% | 474,00 |
| 14.05.2020 | 24,50 | 24,80 | 24,44 | 24,80 | -0,42% | 2.405,00 |
| 13.05.2020 | 24,75 | 24,97 | 24,75 | 24,91 | 0,38% | 377,00 |
| 12.05.2020 | 24,76 | 25,10 | 24,76 | 24,81 | -0,63% | 4.780,00 |
| 11.05.2020 | 24,90 | 25,10 | 24,90 | 24,97 | -0,68% | 1.406,00 |
| 08.05.2020 | 24,67 | 25,15 | 24,67 | 25,14 | 1,53% | 1.899,00 |
| 07.05.2020 | 24,88 | 24,90 | 24,76 | 24,76 | -1,20% | 705,00 |
| 06.05.2020 | 25,00 | 25,06 | 24,95 | 25,06 | 0,24% | 852,00 |
| 05.05.2020 | 24,88 | 25,00 | 24,88 | 25,00 | 0,81% | 243,00 |
| 04.05.2020 | 24,79 | 24,80 | 24,79 | 24,80 | 0,00% | 638,00 |
| 01.05.2020 | 24,56 | 24,80 | 24,56 | 24,80 | 0,20% | 2.576,00 |
| 30.04.2020 | 24,54 | 24,83 | 24,51 | 24,75 | -0,32% | 5.321,00 |
| 29.04.2020 | 24,72 | 24,83 | 24,72 | 24,83 | 0,53% | 2.154,00 |
| 28.04.2020 | 24,80 | 24,80 | 24,70 | 24,70 | -0,39% | 3.088,00 |
| 27.04.2020 | 24,73 | 24,80 | 24,73 | 24,80 | 0,27% | 30,00 |
| 24.04.2020 | 25,40 | 25,40 | 24,73 | 24,73 | -0,08% | 1.703,00 |
| 23.04.2020 | 24,70 | 24,85 | 24,70 | 24,75 | 0,61% | 661,00 |
| 22.04.2020 | 24,69 | 24,70 | 24,60 | 24,60 | -0,36% | 3.230,00 |
| 21.04.2020 | 24,50 | 24,69 | 24,50 | 24,69 | 0,78% | 2.771,00 |
| 20.04.2020 | 24,45 | 24,66 | 24,35 | 24,50 | -0,57% | 586,00 |
| 17.04.2020 | 24,69 | 24,69 | 24,60 | 24,64 | 0,65% | 1.003,00 |
| 16.04.2020 | 24,30 | 24,48 | 24,30 | 24,48 | -0,15% | 1.683,00 |