35,200€
-3,83%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 4,88% | - |
| 13.01.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -1,91% | - |
| 10.01.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 0,97% | - |
| 09.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 08.01.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -2,31% | - |
| 07.01.2025 | 41,80 | 43,20 | 41,80 | 43,20 | -0,92% | - |
| 06.01.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -1,80% | - |
| 03.01.2025 | 44,00 | 44,40 | 44,00 | 44,40 | -3,90% | - |
| 02.01.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 4,52% | - |
| 30.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 27.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 5,50% | - |
| 20.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 19.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,93% | 225,00 |
| 18.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 16.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 13.12.2024 | 46,00 | 47,40 | 45,60 | 45,60 | -5,39% | 21,00 |
| 12.12.2024 | 46,00 | 48,20 | 46,00 | 48,20 | 4,33% | 225,00 |
| 11.12.2024 | 45,40 | 46,20 | 45,40 | 46,20 | 2,21% | - |
| 10.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 09.12.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | - |
| 06.12.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,43% | - |
| 05.12.2024 | 45,80 | 46,20 | 45,80 | 46,20 | -0,86% | - |
| 04.12.2024 | 46,20 | 46,60 | 46,20 | 46,60 | -2,10% | - |
| 03.12.2024 | 46,80 | 47,60 | 46,80 | 47,60 | 0,85% | - |
| 02.12.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 0,00% | - |
| 29.11.2024 | 46,00 | 47,20 | 46,00 | 47,20 | 2,16% | - |
| 28.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 27.11.2024 | 45,00 | 46,60 | 45,00 | 46,60 | 3,56% | - |
| 26.11.2024 | 45,20 | 45,20 | 45,00 | 45,00 | -1,75% | - |
| 25.11.2024 | 44,60 | 45,80 | 44,60 | 45,80 | 1,78% | - |
| 22.11.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 0,90% | - |
| 21.11.2024 | 44,00 | 44,80 | 43,20 | 44,60 | 0,90% | - |
| 20.11.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 1,38% | - |
| 19.11.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | - |
| 18.11.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 0,90% | - |