37,400€
2,75%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 05.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 04.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 03.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 02.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 30.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 29.05.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,04% | - |
| 28.05.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,58% | - |
| 27.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 26.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 23.05.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,53% | - |
| 22.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,57% | - |
| 21.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -3,98% | - |
| 19.05.2025 | 39,20 | 40,20 | 39,20 | 40,20 | -2,43% | - |
| 16.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 15.05.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 1,51% | - |
| 14.05.2025 | 39,60 | 39,80 | 39,60 | 39,80 | -1,49% | - |
| 13.05.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 2,02% | - |
| 12.05.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 3,66% | - |
| 09.05.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | - |
| 08.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | - |
| 07.05.2025 | 38,20 | 39,80 | 38,20 | 39,80 | 5,85% | - |
| 06.05.2025 | 38,00 | 38,00 | 37,60 | 37,60 | 1,08% | - |
| 05.05.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -2,11% | - |
| 02.05.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 3,26% | - |
| 30.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 29.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 28.04.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 1,66% | - |
| 25.04.2025 | 37,40 | 37,40 | 36,20 | 36,20 | -0,55% | - |
| 24.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | -2,15% | - |
| 23.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 22.04.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | - |
| 17.04.2025 | 34,80 | 35,40 | 34,80 | 35,40 | -0,56% | - |
| 16.04.2025 | 34,80 | 35,60 | 34,80 | 35,60 | -0,56% | - |
| 15.04.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 1,70% | - |
| 14.04.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
| 11.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | - |
| 10.04.2025 | 37,80 | 38,60 | 36,60 | 36,60 | -2,66% | 2,00 |
| 09.04.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -0,53% | - |
| 08.04.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -3,08% | - |
| 07.04.2025 | 37,20 | 39,00 | 37,20 | 39,00 | 4,28% | - |
| 04.04.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | - |
| 03.04.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -5,13% | - |
| 02.04.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -2,50% | - |
| 01.04.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 2,04% | - |
| 31.03.2025 | 38,60 | 39,20 | 38,60 | 39,20 | -0,51% | - |
| 28.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 27.03.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | - |
| 26.03.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -1,99% | - |
| 25.03.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,52% | - |
| 24.03.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 2,06% | - |
| 21.03.2025 | 40,20 | 40,20 | 38,80 | 38,80 | 2,65% | - |
| 20.03.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -1,56% | - |
| 19.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.03.2025 | 38,20 | 38,80 | 38,20 | 38,80 | -1,52% | - |
| 17.03.2025 | 38,20 | 39,40 | 38,20 | 39,40 | 2,60% | - |
| 14.03.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -3,03% | - |
| 13.03.2025 | 38,60 | 39,60 | 38,60 | 39,60 | 1,54% | - |
| 12.03.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -1,52% | - |
| 11.03.2025 | 39,00 | 39,60 | 39,00 | 39,60 | -1,49% | - |
| 10.03.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 07.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 06.03.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -3,88% | - |
| 05.03.2025 | 40,60 | 42,00 | 40,60 | 41,20 | 0,00% | 14,00 |
| 04.03.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -5,07% | - |
| 03.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 28.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 27.02.2025 | 41,40 | 42,20 | 41,40 | 42,20 | -1,40% | - |
| 26.02.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 1,90% | - |
| 25.02.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 24.02.2025 | 41,40 | 42,00 | 41,40 | 42,00 | -2,78% | - |
| 21.02.2025 | 42,00 | 43,20 | 42,00 | 43,20 | 0,47% | - |
| 20.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 19.02.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,39% | - |
| 18.02.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 1,89% | - |
| 17.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 14.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 13.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | -1,80% | - |
| 12.02.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 11.02.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | - |
| 10.02.2025 | 43,20 | 43,80 | 43,20 | 43,80 | -0,45% | - |
| 07.02.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,45% | - |
| 06.02.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 1,84% | - |
| 05.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 04.02.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -0,46% | - |
| 03.02.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -3,57% | - |
| 31.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 30.01.2025 | 44,60 | 45,20 | 44,60 | 45,20 | -1,31% | - |
| 29.01.2025 | 45,20 | 45,80 | 45,20 | 45,80 | -0,43% | - |
| 28.01.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,44% | - |
| 27.01.2025 | 43,20 | 45,80 | 43,20 | 45,80 | 5,53% | 89,00 |
| 24.01.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | - |
| 23.01.2025 | 43,40 | 44,00 | 43,40 | 44,00 | -1,35% | - |
| 22.01.2025 | 44,20 | 44,60 | 43,80 | 44,60 | -1,76% | 16,00 |
| 21.01.2025 | 44,40 | 45,40 | 44,40 | 45,40 | 1,34% | - |
| 20.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 17.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 16.01.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | - |
| 15.01.2025 | 42,60 | 44,60 | 42,60 | 44,60 | 3,72% | - |