California BanCorp BCAL
NASDAQ · Vereinigte Staaten · Finanzen
$21,78+0,23 (+1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21,78 | +1,07 % | $21,71 | $21,89 | $21,58 | 230,50K |
| 2026-10-01 | $21,55 | +0,94 % | $21,32 | $21,56 | $20,71 | 190,70K |
| 2026-09-30 | $21,35 | -0,28 % | $21,47 | $21,51 | $21,16 | 189,50K |
| 2026-09-29 | $21,41 | -0,83 % | $21,69 | $22,20 | $21,33 | 243,20K |
| 2026-09-28 | $21,59 | -0,23 % | $21,55 | $21,72 | $21,44 | 139,00K |
| 2026-09-25 | $21,64 | +0,23 % | $21,60 | $21,82 | $21,56 | 183,70K |
| 2026-09-24 | $21,59 | +0,33 % | $21,57 | $21,72 | $21,49 | 255,90K |
| 2026-09-23 | $21,52 | +0,09 % | $21,44 | $21,72 | $21,44 | 402,20K |
| 2026-09-22 | $21,50 | -0,05 % | $21,60 | $21,73 | $21,43 | 176,20K |
| 2026-09-21 | $21,51 | -1,33 % | $21,73 | $21,89 | $21,51 | 313,10K |
| 2026-09-18 | $21,80 | -0,46 % | $21,74 | $21,92 | $21,59 | 574,40K |
| 2026-09-17 | $21,90 | +1,25 % | $21,82 | $21,92 | $21,60 | 142,80K |
| 2026-09-16 | $21,63 | -2,08 % | $22,11 | $22,41 | $21,33 | 328,60K |
| 2026-09-15 | $22,09 | +0,27 % | $22,00 | $22,15 | $21,96 | 274,80K |
| 2026-09-14 | $22,03 | +1,01 % | $21,81 | $22,21 | $21,81 | 283,20K |
| 2026-09-11 | $21,81 | -0,05 % | $21,98 | $22,10 | $21,58 | 174,80K |
| 2026-09-10 | $21,82 | +1,54 % | $21,53 | $21,84 | $21,37 | 344,60K |
| 2026-09-09 | $21,49 | -1,10 % | $21,57 | $21,74 | $21,42 | 144,60K |
| 2026-09-08 | $21,73 | -0,78 % | $21,89 | $21,90 | $21,35 | 193,10K |
| 2026-09-04 | $21,90 | +1,06 % | $21,57 | $21,96 | $21,57 | 178,10K |
| 2026-09-03 | $21,67 | +0,65 % | $21,68 | $21,87 | $21,55 | 173,30K |
| 2026-09-02 | $21,53 | +2,09 % | $21,13 | $21,61 | $21,03 | 187,00K |
| 2026-09-01 | $21,09 | -0,89 % | $21,24 | $21,39 | $21,00 | 145,80K |
| 2026-08-31 | $21,28 | +0,05 % | $21,27 | $21,33 | $21,13 | 159,00K |
| 2026-08-28 | $21,27 | -0,33 % | $21,43 | $21,53 | $21,21 | 146,10K |
| 2026-08-27 | $21,34 | -0,09 % | $21,33 | $21,42 | $21,06 | 108,10K |
| 2026-08-26 | $21,36 | -0,05 % | $21,41 | $21,60 | $21,13 | 135,20K |
| 2026-08-25 | $21,37 | -0,47 % | $21,53 | $21,86 | $21,24 | 138,10K |
| 2026-08-24 | $21,47 | +0,51 % | $21,47 | $21,60 | $21,29 | 110,00K |
| 2026-08-21 | $21,36 | +0,75 % | $21,42 | $21,51 | $21,17 | 182,30K |
| 2026-08-20 | $21,20 | +0,66 % | $20,99 | $21,22 | $20,80 | 123,40K |
| 2026-08-19 | $21,06 | -2,68 % | $21,71 | $21,77 | $21,04 | 266,80K |
| 2026-08-18 | $21,64 | +1,07 % | $21,31 | $21,64 | $21,14 | 121,50K |
| 2026-08-17 | $21,41 | -1,25 % | $21,51 | $21,78 | $21,38 | 143,70K |
| 2026-08-14 | $21,68 | -0,28 % | $21,70 | $21,92 | $21,58 | 106,50K |
| 2026-08-13 | $21,74 | -0,28 % | $21,91 | $21,98 | $21,70 | 141,40K |
| 2026-08-12 | $21,80 | +1,44 % | $21,60 | $21,84 | $21,58 | 130,00K |
| 2026-08-11 | $21,49 | +0,47 % | $21,43 | $21,55 | $21,15 | 147,70K |
| 2026-08-10 | $21,39 | +0,66 % | $21,14 | $21,39 | $21,00 | 206,80K |
| 2026-08-07 | $21,25 | -0,56 % | $21,40 | $21,41 | $21,19 | 110,00K |
| 2026-08-06 | $21,37 | -0,19 % | $21,57 | $21,62 | $21,30 | 131,00K |
| 2026-08-05 | $21,41 | -0,74 % | $21,50 | $21,65 | $21,25 | 118,40K |
| 2026-08-04 | $21,57 | +0,56 % | $21,58 | $21,79 | $21,37 | 172,50K |
| 2026-08-03 | $21,45 | +0,70 % | $21,58 | $21,75 | $20,49 | 265,80K |
| 2026-07-31 | $21,30 | +0,66 % | $21,14 | $21,48 | $21,03 | 235,80K |
| 2026-07-30 | $21,16 | -1,63 % | $21,59 | $21,69 | $21,12 | 157,50K |
| 2026-07-29 | $21,51 | -0,05 % | $21,36 | $21,82 | $21,36 | 256,80K |
| 2026-07-28 | $21,52 | +1,46 % | $21,16 | $21,75 | $21,16 | 218,30K |
| 2026-07-27 | $21,21 | +0,90 % | $21,50 | $22,00 | $21,19 | 323,10K |
| 2026-07-24 | $21,02 | +1,30 % | $20,90 | $21,16 | $20,73 | 230,20K |
| 2026-07-23 | $20,75 | -0,38 % | $20,46 | $20,83 | $20,40 | 313,60K |
| 2026-07-22 | $20,83 | -1,84 % | $21,13 | $21,18 | $20,67 | 338,30K |
| 2026-07-21 | $21,22 | +0,52 % | $21,01 | $21,30 | $20,82 | 432,20K |
| 2026-07-20 | $21,11 | -0,57 % | $21,25 | $21,28 | $20,89 | 201,30K |
| 2026-07-17 | $21,23 | -1,62 % | $21,45 | $21,57 | $21,13 | 167,40K |
| 2026-07-16 | $21,58 | +3,20 % | $20,98 | $21,71 | $20,96 | 348,70K |
| 2026-07-15 | $20,91 | -0,14 % | $20,97 | $21,18 | $20,90 | 126,60K |
| 2026-07-14 | $20,94 | -0,85 % | $21,19 | $21,29 | $20,83 | 212,90K |
| 2026-07-13 | $21,12 | +2,23 % | $20,68 | $21,12 | $20,55 | 344,20K |
| 2026-07-10 | $20,66 | +0,88 % | $20,45 | $21,34 | $20,36 | 145,40K |
| 2026-07-09 | $20,48 | +1,04 % | $20,27 | $20,67 | $20,27 | 178,20K |
| 2026-07-08 | $20,27 | -1,65 % | $20,49 | $20,96 | $20,19 | 143,70K |
| 2026-07-07 | $20,61 | -1,43 % | $20,99 | $21,19 | $20,59 | 153,70K |
| 2026-07-06 | $20,91 | +0,24 % | $20,84 | $21,08 | $20,71 | 141,10K |
| 2026-07-02 | $20,86 | -1,46 % | $21,25 | $21,50 | $20,77 | 177,40K |
| 2026-07-01 | $21,17 | +1,58 % | $20,84 | $21,20 | $20,74 | 225,80K |
| 2026-06-30 | $20,84 | -0,14 % | $20,87 | $20,99 | $20,73 | 128,60K |
| 2026-06-29 | $20,87 | +0,19 % | $20,79 | $20,88 | $20,46 | 184,60K |
| 2026-06-26 | $20,83 | +0,97 % | $20,72 | $20,94 | $20,56 | 1,17M |
| 2026-06-25 | $20,63 | +0,05 % | $20,59 | $20,71 | $20,42 | 173,90K |
| 2026-06-24 | $20,62 | +1,53 % | $20,35 | $20,78 | $20,02 | 336,30K |
| 2026-06-23 | $20,31 | +3,10 % | $19,60 | $20,33 | $19,53 | 466,30K |
| 2026-06-22 | $19,70 | -0,20 % | $19,70 | $19,89 | $19,58 | 217,60K |
| 2026-06-18 | $19,74 | +1,23 % | $19,62 | $19,93 | $19,41 | 410,70K |
| 2026-06-17 | $19,50 | -0,86 % | $19,64 | $19,91 | $19,19 | 286,70K |
| 2026-06-16 | $19,67 | +0,82 % | $19,70 | $19,93 | $19,44 | 236,60K |
| 2026-06-15 | $19,51 | -1,32 % | $19,87 | $19,99 | $19,48 | 157,00K |
| 2026-06-12 | $19,77 | -0,25 % | $19,91 | $20,00 | $19,74 | 191,00K |
| 2026-06-11 | $19,82 | +0,20 % | $19,91 | $19,97 | $19,61 | 203,50K |
| 2026-06-10 | $19,78 | +0,87 % | $19,75 | $19,91 | $19,51 | 185,20K |
| 2026-06-09 | $19,61 | +1,13 % | $19,41 | $19,80 | $19,41 | 205,50K |
| 2026-06-08 | $19,39 | +0,67 % | $19,32 | $19,49 | $19,25 | 180,40K |
| 2026-06-05 | $19,26 | -0,21 % | $19,29 | $19,45 | $19,23 | 141,80K |
| 2026-06-04 | $19,30 | +3,49 % | $18,89 | $19,30 | $18,89 | 166,40K |
| 2026-06-03 | $18,65 | -2,92 % | $19,10 | $19,10 | $18,64 | 157,60K |
| 2026-06-02 | $19,21 | +1,48 % | $18,83 | $19,30 | $18,83 | 179,20K |
| 2026-06-01 | $18,93 | -0,26 % | $18,83 | $19,29 | $17,92 | 145,00K |
| 2026-05-29 | $18,98 | +0,21 % | $18,90 | $19,03 | $18,79 | 89,60K |
| 2026-05-28 | $18,94 | -0,53 % | $18,98 | $19,08 | $18,50 | 100,40K |
| 2026-05-27 | $19,04 | -0,78 % | $19,25 | $19,39 | $18,91 | 144,70K |