37,710$
-1,67%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,59 | 37,80 | 36,13 | 37,71 | -1,67% | 14,00 |
| 05.03.2026 | 38,67 | 39,07 | 38,26 | 38,35 | -1,92% | 14,00 |
| 04.03.2026 | 39,70 | 40,22 | 38,80 | 39,10 | -0,43% | 76.183,00 |
| 03.03.2026 | 38,36 | 39,64 | 38,16 | 39,27 | 0,23% | 67.405,00 |
| 02.03.2026 | 38,38 | 39,66 | 37,84 | 39,18 | 0,64% | 56.114,00 |
| 27.02.2026 | 39,32 | 39,32 | 38,50 | 38,93 | -2,68% | 98.009,00 |
| 26.02.2026 | 40,59 | 41,00 | 39,57 | 40,00 | -0,82% | 63.912,00 |
| 25.02.2026 | 39,80 | 40,46 | 39,54 | 40,33 | 2,02% | 68.712,00 |
| 24.02.2026 | 39,45 | 40,29 | 37,03 | 39,53 | 0,13% | 68.590,00 |
| 23.02.2026 | 40,76 | 41,27 | 39,19 | 39,48 | -3,14% | 108.574,00 |
| 20.02.2026 | 40,36 | 41,03 | 39,30 | 40,76 | 1,12% | 57.911,00 |
| 19.02.2026 | 39,90 | 40,64 | 39,53 | 40,31 | 0,67% | 81.450,00 |
| 18.02.2026 | 40,56 | 41,09 | 39,93 | 40,04 | -1,45% | 49.417,00 |
| 17.02.2026 | 40,53 | 41,00 | 40,27 | 40,63 | 0,22% | 33.686,00 |
| 13.02.2026 | 40,63 | 40,80 | 39,37 | 40,54 | 0,27% | 46.649,00 |
| 12.02.2026 | 40,62 | 41,00 | 39,38 | 40,43 | 0,52% | 52.965,00 |
| 11.02.2026 | 40,69 | 40,69 | 39,73 | 40,22 | -0,59% | 40.014,00 |
| 10.02.2026 | 41,00 | 41,00 | 40,08 | 40,46 | -1,65% | 64.231,00 |
| 09.02.2026 | 41,17 | 41,94 | 40,01 | 41,14 | -0,58% | 55.881,00 |
| 06.02.2026 | 41,70 | 42,26 | 41,08 | 41,38 | 0,63% | 101.537,00 |
| 05.02.2026 | 41,00 | 41,60 | 40,95 | 41,12 | 0,17% | 75.405,00 |
| 04.02.2026 | 41,01 | 41,56 | 40,75 | 41,05 | 1,08% | 82.877,00 |
| 03.02.2026 | 40,03 | 41,00 | 39,92 | 40,61 | 1,17% | 76.089,00 |
| 02.02.2026 | 39,27 | 40,59 | 38,87 | 40,14 | 1,31% | 76.011,00 |
| 30.01.2026 | 39,19 | 39,90 | 39,05 | 39,62 | 0,33% | 114.501,00 |
| 29.01.2026 | 38,65 | 39,56 | 37,20 | 39,49 | 2,76% | 77.871,00 |
| 28.01.2026 | 38,84 | 39,47 | 38,03 | 38,43 | -0,39% | 71.919,00 |
| 27.01.2026 | 38,98 | 39,17 | 37,68 | 38,58 | -0,57% | 86.111,00 |
| 26.01.2026 | 38,22 | 38,89 | 35,72 | 38,80 | 1,49% | 110.482,00 |
| 23.01.2026 | 39,69 | 39,69 | 38,04 | 38,23 | -3,94% | 59.999,00 |
| 22.01.2026 | 39,63 | 40,31 | 39,55 | 39,80 | 0,40% | 92.515,00 |
| 21.01.2026 | 37,70 | 39,64 | 37,70 | 39,64 | 6,10% | 88.888,00 |
| 20.01.2026 | 37,24 | 37,91 | 37,15 | 37,36 | -0,88% | 55.668,00 |
| 16.01.2026 | 37,88 | 38,06 | 37,61 | 37,69 | -0,53% | 45.219,00 |
| 15.01.2026 | 36,75 | 37,95 | 36,75 | 37,89 | 2,99% | 65.566,00 |
| 14.01.2026 | 36,45 | 36,98 | 36,20 | 36,79 | 0,57% | 68.037,00 |
| 13.01.2026 | 37,00 | 37,20 | 36,30 | 36,58 | -0,05% | 59.293,00 |
| 12.01.2026 | 36,83 | 37,34 | 36,42 | 36,60 | -1,03% | 45.510,00 |
| 09.01.2026 | 37,16 | 37,91 | 36,90 | 36,98 | -0,67% | 56.753,00 |
| 08.01.2026 | 36,17 | 37,41 | 36,17 | 37,23 | 2,36% | 58.322,00 |
| 07.01.2026 | 36,34 | 36,55 | 35,81 | 36,37 | 0,22% | 84.021,00 |
| 06.01.2026 | 36,18 | 36,73 | 35,90 | 36,29 | -0,41% | 80.937,00 |
| 05.01.2026 | 35,65 | 36,83 | 35,65 | 36,44 | 2,22% | 74.949,00 |