Echtzeit-Aktienkurs Banc of California
Bid:
Ask:
Aktienkurse zur Banc of California Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 25,22 | 25,25 | 25,22 | 25,25 | -0,55% | 1.686,00 |
| 02.09.2020 | 25,41 | 25,41 | 25,39 | 25,39 | 0,23% | 1.496,00 |
| 01.09.2020 | 25,23 | 25,33 | 25,23 | 25,33 | -0,05% | 2.058,00 |
| 31.08.2020 | 25,33 | 25,34 | 25,33 | 25,34 | 0,02% | 43,00 |
| 28.08.2020 | 25,27 | 25,39 | 25,18 | 25,34 | -1,40% | 12.486,00 |
| 27.08.2020 | 25,60 | 25,70 | 25,60 | 25,70 | 0,43% | 1.761,00 |
| 26.08.2020 | 25,55 | 25,60 | 25,55 | 25,59 | 0,41% | 7.569,00 |
| 25.08.2020 | 25,47 | 25,49 | 25,47 | 25,49 | 0,02% | 594,00 |
| 24.08.2020 | 25,50 | 25,50 | 25,45 | 25,48 | -0,08% | 6.565,00 |
| 21.08.2020 | 25,50 | 25,50 | 25,49 | 25,50 | 0,08% | 452,00 |
| 20.08.2020 | 25,50 | 25,50 | 25,48 | 25,48 | -0,04% | 434,00 |
| 19.08.2020 | 25,49 | 25,49 | 25,49 | 25,49 | -0,08% | 1.492,00 |
| 18.08.2020 | 25,50 | 25,51 | 25,48 | 25,51 | 0,04% | 4.474,00 |
| 17.08.2020 | 25,51 | 25,51 | 25,43 | 25,50 | 0,00% | 3.660,00 |
| 14.08.2020 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | 1.500,00 |
| 13.08.2020 | 25,35 | 25,45 | 25,35 | 25,40 | 0,00% | 401,00 |
| 12.08.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,15% | - |
| 11.08.2020 | 25,33 | 25,36 | 25,32 | 25,36 | -0,35% | 3.300,00 |
| 10.08.2020 | 25,50 | 25,50 | 25,45 | 25,45 | 0,22% | 1.150,00 |
| 07.08.2020 | 25,50 | 25,50 | 25,40 | 25,40 | -0,41% | 80,00 |
| 06.08.2020 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | 6.711,00 |
| 05.08.2020 | 25,34 | 25,40 | 25,34 | 25,40 | 0,25% | 323,00 |
| 04.08.2020 | 25,25 | 25,39 | 25,24 | 25,34 | -0,13% | 647,00 |
| 03.08.2020 | 25,40 | 25,40 | 25,37 | 25,37 | 0,21% | 1.220,00 |
| 31.07.2020 | 25,28 | 25,32 | 25,28 | 25,32 | 0,14% | 300,00 |
| 30.07.2020 | 25,32 | 25,32 | 25,28 | 25,28 | 0,33% | 33,00 |
| 29.07.2020 | 25,22 | 25,22 | 25,16 | 25,20 | 0,24% | 416,00 |
| 28.07.2020 | 25,22 | 25,22 | 25,14 | 25,14 | -0,05% | 9,00 |
| 27.07.2020 | 25,10 | 25,15 | 25,10 | 25,15 | -0,11% | 1.391,00 |
| 24.07.2020 | 25,17 | 25,18 | 25,15 | 25,18 | 0,44% | 1.200,00 |
| 23.07.2020 | 25,12 | 25,16 | 25,02 | 25,07 | 0,32% | 8.870,00 |
| 22.07.2020 | 25,11 | 25,11 | 24,99 | 24,99 | -0,58% | 12.713,00 |
| 21.07.2020 | 25,14 | 25,14 | 25,14 | 25,14 | 0,46% | - |
| 20.07.2020 | 25,22 | 25,22 | 25,02 | 25,02 | -0,34% | 6.961,00 |
| 17.07.2020 | 25,10 | 25,15 | 25,00 | 25,11 | 0,18% | 5.014,00 |
| 16.07.2020 | 25,17 | 25,17 | 25,05 | 25,06 | -0,44% | 3.500,00 |
| 15.07.2020 | 25,09 | 25,17 | 25,09 | 25,17 | 0,64% | 410,00 |
| 14.07.2020 | 24,97 | 25,17 | 24,97 | 25,01 | -0,44% | 10.755,00 |
| 13.07.2020 | 25,14 | 25,14 | 25,02 | 25,12 | -0,08% | 15.435,00 |
| 10.07.2020 | 25,15 | 25,15 | 25,14 | 25,14 | -0,04% | 500,00 |
| 09.07.2020 | 25,13 | 25,16 | 25,13 | 25,15 | 0,16% | 2.527,00 |
| 08.07.2020 | 25,67 | 25,67 | 25,10 | 25,11 | -0,44% | 2.608,00 |
| 07.07.2020 | 25,40 | 25,40 | 25,21 | 25,22 | 0,32% | 964,00 |
| 06.07.2020 | 25,17 | 25,21 | 25,13 | 25,14 | -0,12% | 1.695,00 |
| 02.07.2020 | 25,10 | 25,34 | 25,10 | 25,17 | 0,20% | 907,00 |
| 01.07.2020 | 25,05 | 25,12 | 25,05 | 25,12 | -0,23% | 1.101,00 |
| 30.06.2020 | 25,15 | 25,18 | 25,15 | 25,18 | 0,31% | 42,00 |
| 29.06.2020 | 25,07 | 25,17 | 25,01 | 25,10 | -0,36% | 4.828,00 |
| 26.06.2020 | 25,03 | 25,20 | 25,03 | 25,19 | 0,16% | 5.188,00 |
| 25.06.2020 | 25,15 | 25,15 | 25,15 | 25,15 | 0,41% | 570,00 |
| 24.06.2020 | 25,16 | 25,18 | 25,04 | 25,05 | -0,21% | 2.691,00 |
| 23.06.2020 | 25,20 | 25,20 | 25,08 | 25,10 | -0,39% | 1.386,00 |
| 22.06.2020 | 25,10 | 25,20 | 25,10 | 25,20 | 0,39% | 464,00 |
| 19.06.2020 | 25,07 | 25,10 | 25,06 | 25,10 | 0,20% | 1.295,00 |
| 18.06.2020 | 25,08 | 25,18 | 25,05 | 25,05 | 0,04% | 3.419,00 |
| 17.06.2020 | 25,04 | 25,19 | 25,04 | 25,04 | -0,24% | 874,00 |
| 16.06.2020 | 25,37 | 25,37 | 25,10 | 25,10 | 0,00% | 4.257,00 |
| 15.06.2020 | 25,18 | 25,39 | 25,10 | 25,10 | 0,00% | 2.333,00 |
| 12.06.2020 | 25,07 | 25,17 | 25,07 | 25,10 | 0,28% | 4.181,00 |
| 11.06.2020 | 25,18 | 25,19 | 25,00 | 25,03 | -0,28% | 3.570,00 |
| 10.06.2020 | 25,07 | 25,14 | 25,07 | 25,10 | 0,20% | 4.773,00 |
| 09.06.2020 | 25,12 | 25,13 | 25,05 | 25,05 | -0,65% | 9.230,00 |
| 08.06.2020 | 25,10 | 25,22 | 25,02 | 25,22 | 0,42% | 12.426,00 |
| 05.06.2020 | 25,02 | 25,22 | 25,02 | 25,11 | 0,44% | 4.880,00 |
| 04.06.2020 | 25,02 | 25,10 | 25,00 | 25,00 | -0,12% | 7.333,00 |
| 03.06.2020 | 25,30 | 25,30 | 25,03 | 25,03 | -0,44% | 7.966,00 |
| 02.06.2020 | 25,15 | 25,19 | 25,07 | 25,14 | -0,43% | 11.812,00 |
| 01.06.2020 | 25,12 | 25,36 | 25,12 | 25,25 | 0,72% | 2.745,00 |
| 29.05.2020 | 25,03 | 25,10 | 25,01 | 25,07 | -0,12% | 3.489,00 |
| 28.05.2020 | 24,97 | 25,15 | 24,97 | 25,10 | -1,18% | 4.901,00 |
| 27.05.2020 | 25,14 | 25,40 | 25,10 | 25,40 | -0,08% | 4.791,00 |
| 26.05.2020 | 25,15 | 25,42 | 25,13 | 25,42 | 1,15% | 6.948,00 |
| 22.05.2020 | 25,05 | 25,33 | 25,05 | 25,13 | 0,40% | 2.657,00 |
| 21.05.2020 | 25,21 | 25,28 | 25,03 | 25,03 | -1,15% | 7.965,00 |
| 20.05.2020 | 25,08 | 25,33 | 25,08 | 25,32 | 0,96% | 2.502,00 |
| 19.05.2020 | 25,12 | 25,12 | 25,06 | 25,08 | -0,12% | 600,00 |
| 18.05.2020 | 25,30 | 25,30 | 25,10 | 25,11 | -0,18% | 3.580,00 |
| 15.05.2020 | 25,04 | 25,16 | 25,04 | 25,16 | -0,57% | 560,00 |
| 14.05.2020 | 25,19 | 25,30 | 25,19 | 25,30 | 1,20% | 3,00 |
| 13.05.2020 | 25,10 | 25,14 | 25,00 | 25,00 | -0,20% | 1.812,00 |
| 12.05.2020 | 25,40 | 25,40 | 25,05 | 25,05 | -1,38% | 1.688,00 |
| 11.05.2020 | 25,35 | 25,40 | 25,34 | 25,40 | 1,20% | 1.392,00 |
| 08.05.2020 | 25,08 | 25,25 | 25,08 | 25,10 | -0,08% | 3.825,00 |
| 07.05.2020 | 25,16 | 25,16 | 25,02 | 25,12 | 0,72% | 1.200,00 |
| 06.05.2020 | 25,05 | 25,14 | 24,85 | 24,94 | -0,44% | 7.686,00 |
| 05.05.2020 | 24,99 | 25,05 | 24,99 | 25,05 | 0,44% | 3.040,00 |
| 04.05.2020 | 24,85 | 24,99 | 24,85 | 24,94 | 0,69% | 2.949,00 |
| 01.05.2020 | 24,75 | 24,96 | 24,75 | 24,77 | -0,12% | 1.950,00 |
| 30.04.2020 | 24,76 | 24,80 | 24,75 | 24,80 | 0,16% | 1.133,00 |
| 29.04.2020 | 24,78 | 24,78 | 24,74 | 24,76 | 0,00% | 5.966,00 |
| 28.04.2020 | 24,90 | 24,90 | 24,60 | 24,76 | -0,11% | 1.851,00 |
| 27.04.2020 | 24,85 | 24,93 | 24,79 | 24,79 | 0,15% | 562,00 |
| 24.04.2020 | 24,68 | 24,75 | 24,67 | 24,75 | 0,32% | 645,00 |
| 23.04.2020 | 24,70 | 24,70 | 24,67 | 24,67 | -1,12% | 2.627,00 |
| 22.04.2020 | 25,00 | 25,00 | 24,95 | 24,95 | 0,54% | 836,00 |
| 21.04.2020 | 24,42 | 25,02 | 24,42 | 24,82 | -0,21% | 630,00 |
| 20.04.2020 | 24,81 | 24,88 | 24,78 | 24,87 | -0,72% | 2.319,00 |
| 17.04.2020 | 24,94 | 25,05 | 24,82 | 25,05 | 0,56% | 2.074,00 |
| 16.04.2020 | 24,68 | 24,96 | 24,67 | 24,91 | 0,89% | 1.514,00 |
| 15.04.2020 | 24,05 | 24,69 | 24,05 | 24,69 | 0,73% | 4.822,00 |