32,610$
-1,33%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,01 | 33,01 | 32,47 | 32,61 | -1,33% | 506,00 |
| 14.10.2025 | 31,47 | 33,13 | 31,37 | 33,05 | 4,29% | 112.040,00 |
| 13.10.2025 | 31,48 | 31,71 | 30,68 | 31,69 | 1,86% | 61.469,00 |
| 10.10.2025 | 31,56 | 32,31 | 30,89 | 31,11 | -0,45% | 96.737,00 |
| 09.10.2025 | 31,53 | 31,53 | 30,94 | 31,25 | -0,95% | 20.944,00 |
| 08.10.2025 | 31,99 | 31,99 | 31,45 | 31,55 | -0,63% | 19.797,00 |
| 07.10.2025 | 32,19 | 32,30 | 31,59 | 31,75 | -0,97% | 29.147,00 |
| 06.10.2025 | 32,18 | 32,68 | 31,80 | 32,06 | 0,00% | 37.772,00 |
| 03.10.2025 | 31,78 | 32,25 | 31,78 | 32,06 | 0,88% | 2.133,00 |
| 02.10.2025 | 32,06 | 32,20 | 31,13 | 31,78 | -0,97% | 31.742,00 |
| 01.10.2025 | 31,91 | 32,93 | 31,18 | 32,09 | -0,34% | 52.744,00 |
| 30.09.2025 | 32,12 | 32,43 | 31,67 | 32,20 | 0,22% | 37.944,00 |
| 29.09.2025 | 32,97 | 33,00 | 32,01 | 32,13 | -2,07% | 29.257,00 |
| 26.09.2025 | 32,76 | 33,15 | 32,49 | 32,81 | -0,18% | 40.554,00 |
| 25.09.2025 | 32,93 | 33,17 | 32,46 | 32,87 | -0,48% | 31.443,00 |
| 24.09.2025 | 33,32 | 33,59 | 32,35 | 33,03 | -0,87% | 27.425,00 |
| 23.09.2025 | 33,20 | 33,87 | 33,06 | 33,32 | 0,82% | 59.159,00 |
| 22.09.2025 | 32,83 | 33,37 | 32,41 | 33,05 | 0,30% | 24.268,00 |
| 19.09.2025 | 33,74 | 34,01 | 32,80 | 32,95 | -2,37% | 132.420,00 |
| 18.09.2025 | 33,16 | 33,79 | 32,65 | 33,75 | 2,77% | 31.234,00 |
| 17.09.2025 | 32,58 | 33,76 | 32,15 | 32,84 | 1,39% | 46.072,00 |
| 16.09.2025 | 32,81 | 32,99 | 31,90 | 32,39 | -1,43% | 29.288,00 |
| 15.09.2025 | 32,97 | 33,88 | 32,59 | 32,86 | 0,12% | 33.415,00 |
| 12.09.2025 | 32,99 | 33,11 | 32,57 | 32,82 | -0,27% | 17.640,00 |
| 11.09.2025 | 32,78 | 33,33 | 32,76 | 32,91 | 0,40% | 30.573,00 |
| 10.09.2025 | 32,41 | 32,97 | 32,20 | 32,78 | 0,63% | 26.744,00 |
| 09.09.2025 | 33,01 | 33,18 | 32,46 | 32,58 | -1,17% | 27.038,00 |
| 08.09.2025 | 32,95 | 33,00 | 32,60 | 32,96 | 0,40% | 16.906,00 |
| 05.09.2025 | 33,28 | 33,50 | 32,59 | 32,83 | -0,79% | 22.442,00 |
| 04.09.2025 | 32,65 | 33,10 | 32,23 | 33,09 | 2,07% | 27.098,00 |
| 03.09.2025 | 32,37 | 32,57 | 32,05 | 32,42 | -0,52% | 22.271,00 |
| 02.09.2025 | 32,42 | 32,80 | 32,31 | 32,59 | -0,55% | 21.918,00 |
| 29.08.2025 | 33,00 | 33,10 | 32,49 | 32,77 | -0,14% | 35.148,00 |
| 28.08.2025 | 33,18 | 33,18 | 32,37 | 32,82 | -0,41% | 26.226,00 |
| 27.08.2025 | 32,86 | 33,41 | 32,69 | 32,95 | 0,21% | 31.738,00 |
| 26.08.2025 | 31,34 | 33,00 | 31,34 | 32,88 | 1,73% | 43.491,00 |
| 25.08.2025 | 32,66 | 32,66 | 31,46 | 32,32 | -0,89% | 21.759,00 |
| 22.08.2025 | 31,46 | 33,07 | 31,46 | 32,61 | 4,47% | 70.963,00 |
| 21.08.2025 | 31,38 | 31,38 | 30,45 | 31,22 | -0,65% | 14.258,00 |
| 20.08.2025 | 31,43 | 31,63 | 30,79 | 31,42 | 0,71% | 28.863,00 |
| 19.08.2025 | 31,26 | 31,60 | 30,95 | 31,20 | 0,26% | 48.065,00 |
| 18.08.2025 | 29,59 | 31,27 | 29,48 | 31,12 | 1,07% | 29.712,00 |
| 15.08.2025 | 31,54 | 31,71 | 30,69 | 30,79 | -1,88% | 23.746,00 |
| 14.08.2025 | 31,16 | 31,50 | 30,85 | 31,38 | -0,51% | 20.611,00 |
| 13.08.2025 | 31,34 | 31,62 | 31,00 | 31,54 | 1,48% | 35.755,00 |
| 12.08.2025 | 30,03 | 31,21 | 29,55 | 31,08 | 4,68% | 35.097,00 |
| 11.08.2025 | 29,80 | 30,75 | 29,42 | 29,69 | -0,37% | 24.712,00 |
| 08.08.2025 | 29,37 | 29,94 | 29,31 | 29,80 | 1,95% | 25.344,00 |
| 07.08.2025 | 29,62 | 29,68 | 28,99 | 29,23 | -1,32% | 29.239,00 |
| 06.08.2025 | 30,01 | 30,35 | 28,34 | 29,62 | -1,82% | 28.209,00 |
| 05.08.2025 | 30,25 | 30,45 | 29,48 | 30,17 | 0,27% | 45.160,00 |
| 04.08.2025 | 29,44 | 30,22 | 29,20 | 30,09 | 2,21% | 53.301,00 |
| 01.08.2025 | 29,86 | 30,00 | 29,26 | 29,44 | -2,24% | 62.033,00 |
| 31.07.2025 | 30,28 | 30,46 | 29,95 | 30,12 | -1,55% | 29.372,00 |
| 30.07.2025 | 31,08 | 31,37 | 30,35 | 30,59 | -1,29% | 43.558,00 |
| 29.07.2025 | 31,40 | 31,40 | 30,77 | 30,99 | -0,51% | 33.165,00 |
| 28.07.2025 | 30,68 | 31,25 | 30,32 | 31,15 | 1,93% | 42.508,00 |
| 25.07.2025 | 29,62 | 30,60 | 29,61 | 30,56 | 3,00% | 33.221,00 |
| 24.07.2025 | 30,50 | 30,95 | 29,56 | 29,67 | -2,47% | 39.429,00 |
| 23.07.2025 | 30,77 | 30,77 | 29,94 | 30,42 | -0,16% | 46.682,00 |
| 22.07.2025 | 30,40 | 30,87 | 30,02 | 30,47 | 0,73% | 33.585,00 |
| 21.07.2025 | 30,28 | 30,83 | 30,02 | 30,25 | 0,43% | 47.826,00 |
| 18.07.2025 | 31,00 | 31,25 | 30,02 | 30,12 | -2,37% | 46.789,00 |
| 17.07.2025 | 30,60 | 31,19 | 30,58 | 30,85 | 1,35% | 46.712,00 |
| 16.07.2025 | 30,59 | 30,75 | 29,87 | 30,44 | 1,37% | 59.973,00 |
| 15.07.2025 | 30,80 | 30,80 | 29,93 | 30,03 | -1,83% | 60.602,00 |
| 14.07.2025 | 30,02 | 30,63 | 30,02 | 30,59 | 1,93% | 50.777,00 |
| 11.07.2025 | 30,31 | 30,34 | 29,76 | 30,01 | -0,99% | 33.226,00 |
| 10.07.2025 | 29,88 | 30,65 | 29,85 | 30,31 | 0,26% | 35.677,00 |
| 09.07.2025 | 29,88 | 30,33 | 29,88 | 30,23 | 0,02% | 23.505,00 |
| 08.07.2025 | 29,87 | 30,40 | 29,63 | 30,23 | 0,92% | 36.110,00 |
| 07.07.2025 | 29,83 | 30,63 | 29,72 | 29,95 | -1,55% | 43.563,00 |
| 03.07.2025 | 30,09 | 30,44 | 30,09 | 30,42 | 2,39% | 21.202,00 |
| 02.07.2025 | 29,60 | 29,98 | 29,10 | 29,71 | 0,88% | 34.473,00 |
| 01.07.2025 | 28,32 | 30,04 | 28,32 | 29,45 | 3,19% | 41.594,00 |
| 30.06.2025 | 28,74 | 28,98 | 28,40 | 28,54 | 0,28% | 47.764,00 |
| 27.06.2025 | 28,34 | 29,03 | 28,01 | 28,46 | 0,67% | 345.686,00 |
| 26.06.2025 | 27,47 | 28,35 | 27,47 | 28,27 | 1,29% | 27.205,00 |
| 25.06.2025 | 27,96 | 28,05 | 27,80 | 27,91 | -0,46% | 43.587,00 |
| 24.06.2025 | 27,89 | 28,27 | 27,79 | 28,04 | 1,19% | 32.975,00 |
| 23.06.2025 | 26,44 | 27,76 | 26,44 | 27,71 | 4,65% | 54.318,00 |
| 20.06.2025 | 26,74 | 27,30 | 26,26 | 26,48 | -0,11% | 106.272,00 |
| 18.06.2025 | 26,36 | 26,67 | 26,20 | 26,51 | 0,23% | 47.255,00 |
| 17.06.2025 | 26,61 | 26,76 | 26,37 | 26,45 | -1,42% | 39.493,00 |
| 16.06.2025 | 27,29 | 27,36 | 26,67 | 26,83 | -0,89% | 42.245,00 |
| 13.06.2025 | 27,71 | 27,71 | 26,93 | 27,07 | -3,49% | 45.743,00 |
| 12.06.2025 | 28,12 | 28,28 | 27,71 | 28,05 | -0,88% | 37.512,00 |
| 11.06.2025 | 28,46 | 28,70 | 28,00 | 28,30 | -0,49% | 51.577,00 |
| 10.06.2025 | 27,90 | 28,52 | 27,90 | 28,44 | 2,43% | 48.189,00 |
| 09.06.2025 | 27,91 | 28,49 | 27,60 | 27,77 | -0,20% | 42.582,00 |
| 06.06.2025 | 27,64 | 27,86 | 27,35 | 27,82 | 2,32% | 34.849,00 |
| 05.06.2025 | 27,30 | 28,02 | 26,89 | 27,19 | -0,26% | 41.370,00 |
| 04.06.2025 | 27,77 | 29,04 | 27,21 | 27,26 | -1,55% | 34.365,00 |
| 03.06.2025 | 27,23 | 27,84 | 27,12 | 27,69 | 1,50% | 21.956,00 |
| 02.06.2025 | 28,11 | 28,36 | 27,24 | 27,28 | -2,43% | 37.927,00 |
| 30.05.2025 | 27,51 | 28,15 | 27,20 | 27,96 | 0,79% | 110.489,00 |
| 29.05.2025 | 27,94 | 28,00 | 27,67 | 27,74 | -0,72% | 46.534,00 |
| 28.05.2025 | 28,27 | 28,57 | 27,88 | 27,94 | -1,17% | 31.468,00 |
| 27.05.2025 | 27,95 | 28,42 | 27,73 | 28,27 | 2,43% | 32.119,00 |
| 23.05.2025 | 27,26 | 27,99 | 27,26 | 27,60 | -0,54% | 44.914,00 |