40,450$
0,05%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,63 | 40,80 | 39,37 | 40,54 | 0,25% | 46.649,00 |
| 12.02.2026 | 40,62 | 41,00 | 39,38 | 40,44 | 0,55% | 52.965,00 |
| 11.02.2026 | 40,69 | 40,69 | 39,73 | 40,22 | -0,72% | 40.014,00 |
| 10.02.2026 | 41,00 | 41,00 | 40,08 | 40,51 | -1,53% | 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 | 0,98% | 82.877,00 |
| 03.02.2026 | 40,03 | 40,99 | 39,92 | 40,65 | 1,27% | 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 | 38,26 | 39,56 | 37,96 | 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 |
| 02.01.2026 | 35,73 | 36,01 | 34,00 | 35,65 | -0,36% | 96.805,00 |
| 31.12.2025 | 36,05 | 36,05 | 35,47 | 35,78 | -0,36% | 52.898,00 |
| 30.12.2025 | 36,29 | 36,29 | 35,57 | 35,91 | -0,77% | 38.146,00 |
| 29.12.2025 | 36,35 | 36,68 | 35,99 | 36,19 | -0,93% | 35.879,00 |
| 26.12.2025 | 36,63 | 37,68 | 36,15 | 36,53 | -0,44% | 42.503,00 |
| 24.12.2025 | 36,66 | 37,01 | 36,30 | 36,69 | -0,16% | 49.433,00 |
| 23.12.2025 | 36,77 | 37,75 | 35,87 | 36,75 | -0,68% | 54.976,00 |
| 22.12.2025 | 37,05 | 38,00 | 36,98 | 37,00 | 0,03% | 101.914,00 |
| 19.12.2025 | 37,45 | 37,59 | 36,64 | 36,99 | -1,70% | 166.573,00 |
| 18.12.2025 | 38,48 | 38,86 | 35,85 | 37,63 | -1,34% | 100.853,00 |
| 17.12.2025 | 37,67 | 38,25 | 37,67 | 38,14 | 1,27% | 50.423,00 |
| 16.12.2025 | 37,72 | 38,09 | 37,48 | 37,66 | -0,37% | 66.732,00 |
| 15.12.2025 | 37,65 | 38,00 | 37,63 | 37,80 | 1,45% | 55.598,00 |
| 12.12.2025 | 37,28 | 37,40 | 36,62 | 37,26 | 0,27% | 44.499,00 |
| 11.12.2025 | 36,80 | 37,22 | 36,47 | 37,16 | 1,53% | 49.568,00 |
| 10.12.2025 | 35,17 | 37,04 | 35,17 | 36,60 | 3,59% | 91.673,00 |
| 09.12.2025 | 35,17 | 36,01 | 35,10 | 35,33 | 0,86% | 36.851,00 |
| 08.12.2025 | 34,83 | 35,40 | 34,76 | 35,03 | 0,98% | 59.805,00 |
| 05.12.2025 | 34,97 | 34,97 | 34,49 | 34,69 | -0,91% | 24.757,00 |
| 04.12.2025 | 35,10 | 35,35 | 34,51 | 35,01 | -0,99% | 37.204,00 |
| 03.12.2025 | 34,40 | 35,48 | 34,07 | 35,36 | 3,57% | 40.902,00 |
| 02.12.2025 | 35,02 | 35,47 | 33,77 | 34,14 | -2,35% | 62.227,00 |
| 01.12.2025 | 34,36 | 35,50 | 33,95 | 34,96 | 1,36% | 44.378,00 |
| 28.11.2025 | 34,90 | 35,30 | 34,24 | 34,49 | -2,02% | 58.182,00 |
| 26.11.2025 | 35,08 | 35,39 | 34,51 | 35,20 | 0,20% | 69.937,00 |
| 25.11.2025 | 33,95 | 35,34 | 33,95 | 35,13 | 4,00% | 57.027,00 |
| 24.11.2025 | 33,69 | 34,34 | 33,16 | 33,78 | -0,21% | 53.592,00 |
| 21.11.2025 | 33,02 | 34,50 | 32,20 | 33,85 | 2,98% | 75.380,00 |
| 20.11.2025 | 33,62 | 34,24 | 32,82 | 32,87 | -0,93% | 61.506,00 |
| 19.11.2025 | 33,32 | 33,63 | 32,20 | 33,18 | -0,39% | 64.927,00 |
| 18.11.2025 | 33,07 | 33,84 | 32,85 | 33,31 | 0,21% | 107.094,00 |
| 17.11.2025 | 34,47 | 34,88 | 32,91 | 33,24 | -4,04% | 75.671,00 |
| 14.11.2025 | 34,60 | 34,74 | 34,05 | 34,64 | -0,17% | 45.476,00 |
| 13.11.2025 | 34,86 | 35,32 | 34,49 | 34,70 | -1,31% | 68.712,00 |
| 12.11.2025 | 34,71 | 35,35 | 34,71 | 35,16 | 1,56% | 72.123,00 |
| 11.11.2025 | 34,43 | 34,92 | 34,16 | 34,62 | 0,46% | 63.809,00 |
| 10.11.2025 | 34,43 | 34,61 | 33,92 | 34,46 | 0,15% | 44.450,00 |
| 07.11.2025 | 34,48 | 35,17 | 34,28 | 34,41 | 0,35% | 43.273,00 |
| 06.11.2025 | 35,18 | 35,18 | 34,29 | 34,29 | -2,59% | 42.856,00 |
| 05.11.2025 | 34,71 | 35,47 | 34,52 | 35,20 | 1,25% | 62.725,00 |
| 04.11.2025 | 34,94 | 35,35 | 33,80 | 34,77 | -0,93% | 54.086,00 |
| 03.11.2025 | 35,45 | 35,50 | 34,80 | 35,09 | -1,18% | 43.496,00 |
| 31.10.2025 | 35,69 | 36,30 | 35,02 | 35,51 | -0,39% | 97.177,00 |
| 30.10.2025 | 36,15 | 36,97 | 35,64 | 35,65 | -1,46% | 63.552,00 |
| 29.10.2025 | 37,26 | 37,52 | 35,93 | 36,18 | -2,82% | 108.610,00 |
| 28.10.2025 | 35,84 | 37,74 | 35,58 | 37,23 | 4,64% | 130.497,00 |
| 27.10.2025 | 36,00 | 36,00 | 35,12 | 35,58 | -0,14% | 77.980,00 |
| 24.10.2025 | 35,03 | 35,78 | 34,81 | 35,63 | 3,19% | 75.815,00 |
| 23.10.2025 | 35,15 | 35,19 | 34,03 | 34,53 | -1,76% | 104.056,00 |
| 22.10.2025 | 35,11 | 35,82 | 34,75 | 35,15 | 0,72% | 86.085,00 |
| 21.10.2025 | 33,24 | 35,00 | 32,87 | 34,90 | 5,14% | 120.239,00 |
| 20.10.2025 | 32,47 | 33,26 | 32,08 | 33,20 | 2,80% | 64.805,00 |
| 17.10.2025 | 31,69 | 32,38 | 31,61 | 32,29 | 2,51% | 103.599,00 |
| 16.10.2025 | 32,64 | 32,64 | 30,68 | 31,50 | -3,88% | 71.152,00 |
| 15.10.2025 | 33,21 | 33,53 | 32,21 | 32,77 | -0,85% | 35.142,00 |
| 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 |