Banc of California, Inc. BANC
NYSE · Vereinigte Staaten · Finanzen
$17,31+0,07 (+0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,19 | -0,20 % | $17,23 | $17,23 | $16,84 | 660,12K |
| 2026-09-30 | $17,23 | -0,40 % | $17,34 | $17,45 | $17,11 | 2,38M |
| 2026-09-29 | $17,30 | -2,04 % | $17,75 | $17,78 | $17,23 | 2,16M |
| 2026-09-28 | $17,66 | -1,56 % | $17,93 | $18,02 | $17,61 | 1,96M |
| 2026-09-25 | $17,94 | +1,18 % | $17,88 | $18,12 | $17,83 | 2,39M |
| 2026-09-24 | $17,73 | +0,06 % | $17,84 | $17,85 | $17,56 | 2,46M |
| 2026-09-23 | $17,72 | -2,10 % | $18,09 | $18,16 | $17,72 | 2,18M |
| 2026-09-22 | $18,10 | -1,04 % | $18,46 | $18,53 | $18,10 | 2,90M |
| 2026-09-21 | $18,29 | -0,16 % | $18,43 | $18,50 | $18,27 | 1,51M |
| 2026-09-18 | $18,32 | -0,97 % | $18,42 | $18,53 | $18,23 | 6,23M |
| 2026-09-17 | $18,50 | +1,20 % | $18,54 | $18,69 | $18,32 | 2,37M |
| 2026-09-16 | $18,28 | -1,72 % | $18,70 | $18,71 | $17,86 | 4,08M |
| 2026-09-15 | $18,60 | +0,76 % | $18,40 | $18,78 | $18,26 | 3,10M |
| 2026-09-14 | $18,46 | -0,49 % | $18,29 | $18,72 | $18,29 | 2,24M |
| 2026-09-11 | $18,55 | +0,82 % | $18,57 | $18,62 | $18,26 | 2,85M |
| 2026-09-10 | $18,40 | 0,00 % | $18,28 | $18,41 | $18,19 | 2,32M |
| 2026-09-09 | $18,40 | -1,18 % | $18,53 | $18,67 | $18,35 | 2,57M |
| 2026-09-08 | $18,62 | -1,59 % | $18,85 | $19,00 | $18,59 | 2,63M |
| 2026-09-04 | $18,92 | +0,80 % | $18,77 | $18,96 | $18,73 | 3,11M |
| 2026-09-03 | $18,77 | -0,42 % | $18,90 | $19,17 | $18,74 | 1,77M |
| 2026-09-02 | $18,85 | +3,80 % | $18,37 | $18,89 | $18,30 | 3,06M |
| 2026-09-01 | $18,16 | -2,47 % | $18,54 | $18,69 | $18,14 | 2,37M |
| 2026-08-31 | $18,62 | +0,11 % | $18,58 | $18,65 | $18,43 | 2,29M |
| 2026-08-28 | $18,60 | -0,75 % | $18,85 | $18,94 | $18,58 | 1,49M |
| 2026-08-27 | $18,74 | -0,43 % | $18,69 | $18,80 | $18,51 | 1,21M |
| 2026-08-26 | $18,82 | +1,24 % | $18,66 | $19,01 | $18,59 | 1,77M |
| 2026-08-25 | $18,59 | -0,32 % | $18,72 | $18,78 | $18,50 | 1,71M |
| 2026-08-24 | $18,65 | +0,05 % | $18,61 | $18,83 | $18,58 | 2,22M |
| 2026-08-21 | $18,64 | -0,05 % | $18,82 | $18,94 | $18,61 | 1,61M |
| 2026-08-20 | $18,65 | -1,53 % | $18,95 | $18,95 | $18,64 | 1,92M |
| 2026-08-19 | $18,94 | -1,87 % | $19,41 | $19,41 | $18,88 | 1,58M |
| 2026-08-18 | $19,30 | -1,98 % | $19,72 | $19,72 | $19,27 | 2,47M |
| 2026-08-17 | $19,69 | -0,25 % | $19,70 | $19,98 | $19,54 | 1,62M |
| 2026-08-14 | $19,74 | +0,56 % | $19,60 | $19,88 | $19,59 | 1,92M |
| 2026-08-13 | $19,63 | +0,20 % | $19,72 | $19,86 | $19,62 | 2,22M |
| 2026-08-12 | $19,59 | +0,51 % | $19,60 | $19,63 | $19,41 | 2,07M |
| 2026-08-11 | $19,49 | +2,85 % | $19,12 | $19,56 | $19,10 | 2,57M |
| 2026-08-10 | $18,95 | +1,17 % | $18,63 | $19,00 | $18,59 | 3,20M |
| 2026-08-07 | $18,73 | -1,42 % | $18,89 | $18,94 | $18,69 | 2,08M |
| 2026-08-06 | $19,00 | -1,86 % | $19,54 | $19,54 | $18,96 | 3,77M |
| 2026-08-05 | $19,36 | -0,82 % | $19,46 | $19,62 | $19,27 | 3,82M |
| 2026-08-04 | $19,52 | +1,46 % | $19,43 | $19,89 | $19,29 | 3,66M |
| 2026-08-03 | $19,24 | +0,47 % | $19,01 | $19,46 | $18,99 | 2,98M |
| 2026-07-31 | $19,15 | +1,65 % | $18,95 | $19,17 | $18,55 | 4,66M |
| 2026-07-30 | $18,84 | +1,34 % | $18,69 | $19,09 | $18,47 | 7,48M |
| 2026-07-29 | $18,59 | -12,23 % | $19,84 | $20,19 | $18,55 | 9,92M |
| 2026-07-28 | $21,18 | +1,88 % | $20,76 | $21,29 | $20,23 | 7,29M |
| 2026-07-27 | $20,79 | -2,30 % | $21,43 | $21,59 | $20,79 | 2,77M |
| 2026-07-24 | $21,28 | -0,47 % | $21,39 | $21,56 | $21,18 | 3,40M |
| 2026-07-23 | $21,38 | +0,23 % | $21,02 | $21,38 | $20,86 | 3,08M |
| 2026-07-22 | $21,33 | -2,29 % | $21,84 | $21,84 | $21,17 | 2,81M |
| 2026-07-21 | $21,83 | +4,90 % | $21,12 | $21,93 | $21,01 | 8,50M |
| 2026-07-20 | $20,81 | -1,89 % | $21,25 | $21,27 | $20,77 | 2,03M |
| 2026-07-17 | $21,21 | -1,26 % | $21,20 | $21,40 | $21,07 | 2,39M |
| 2026-07-16 | $21,48 | +3,07 % | $20,85 | $21,52 | $20,82 | 2,06M |
| 2026-07-15 | $20,84 | +1,21 % | $20,65 | $20,94 | $20,53 | 1,90M |
| 2026-07-14 | $20,59 | +0,49 % | $20,53 | $20,71 | $20,45 | 1,79M |
| 2026-07-13 | $20,49 | -0,05 % | $20,56 | $20,66 | $20,28 | 2,40M |
| 2026-07-10 | $20,50 | +0,15 % | $20,54 | $20,65 | $20,33 | 2,13M |
| 2026-07-09 | $20,47 | +1,74 % | $20,20 | $20,58 | $20,17 | 1,60M |
| 2026-07-08 | $20,12 | -2,19 % | $20,47 | $20,47 | $19,94 | 1,78M |
| 2026-07-07 | $20,57 | +0,05 % | $20,74 | $20,83 | $20,53 | 2,00M |
| 2026-07-06 | $20,56 | +1,28 % | $20,27 | $20,63 | $20,15 | 2,06M |
| 2026-07-02 | $20,30 | -1,26 % | $20,73 | $20,84 | $20,13 | 2,41M |
| 2026-07-01 | $20,56 | +0,64 % | $20,57 | $20,72 | $20,38 | 2,52M |
| 2026-06-30 | $20,43 | -0,05 % | $20,43 | $20,52 | $20,35 | 2,70M |
| 2026-06-29 | $20,44 | -1,78 % | $20,71 | $20,88 | $20,38 | 2,86M |
| 2026-06-26 | $20,81 | -1,14 % | $21,05 | $21,07 | $20,63 | 7,70M |
| 2026-06-25 | $21,05 | +1,49 % | $20,86 | $21,07 | $20,73 | 5,30M |
| 2026-06-24 | $20,74 | +1,12 % | $20,60 | $20,83 | $20,50 | 3,31M |
| 2026-06-23 | $20,51 | +1,48 % | $20,07 | $20,55 | $20,07 | 1,98M |
| 2026-06-22 | $20,21 | +0,60 % | $20,11 | $20,38 | $20,08 | 2,60M |
| 2026-06-18 | $20,09 | +1,31 % | $19,98 | $20,16 | $19,88 | 4,54M |
| 2026-06-17 | $19,83 | -0,80 % | $20,00 | $20,26 | $19,61 | 3,29M |
| 2026-06-16 | $19,99 | +1,27 % | $19,94 | $20,11 | $19,74 | 2,71M |
| 2026-06-15 | $19,74 | -2,13 % | $20,28 | $20,53 | $19,69 | 2,10M |
| 2026-06-12 | $20,17 | +1,51 % | $19,98 | $20,18 | $19,92 | 1,94M |
| 2026-06-11 | $19,87 | +1,12 % | $19,76 | $19,89 | $19,46 | 2,94M |
| 2026-06-10 | $19,65 | +0,56 % | $19,48 | $19,85 | $19,48 | 2,54M |
| 2026-06-09 | $19,54 | +1,56 % | $19,43 | $19,92 | $19,35 | 1,96M |
| 2026-06-08 | $19,24 | -0,16 % | $19,27 | $19,48 | $19,16 | 1,56M |
| 2026-06-05 | $19,27 | -0,36 % | $19,36 | $19,45 | $19,21 | 2,31M |
| 2026-06-04 | $19,34 | +3,76 % | $18,94 | $19,52 | $18,73 | 3,52M |
| 2026-06-03 | $18,64 | -2,41 % | $18,94 | $19,00 | $18,62 | 2,65M |
| 2026-06-02 | $19,10 | +1,49 % | $18,74 | $19,16 | $18,67 | 2,63M |
| 2026-06-01 | $18,82 | -2,08 % | $19,02 | $19,10 | $18,75 | 2,58M |
| 2026-05-29 | $19,22 | +1,53 % | $18,96 | $19,28 | $18,88 | 3,45M |
| 2026-05-28 | $18,93 | -0,42 % | $18,87 | $19,04 | $18,60 | 3,38M |
| 2026-05-27 | $19,01 | -0,73 % | $19,03 | $19,13 | $18,82 | 3,86M |
| 2026-05-26 | $19,15 | +1,81 % | $18,98 | $19,29 | $18,98 | 2,51M |