42,560$
0,81%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,40 | 42,71 | 42,04 | 42,56 | 0,76% | 28.732,00 |
| 28.05.2026 | 42,25 | 42,35 | 41,64 | 42,24 | 0,09% | 76.793,00 |
| 27.05.2026 | 42,49 | 42,67 | 42,01 | 42,20 | -0,32% | 66.785,00 |
| 26.05.2026 | 42,07 | 42,74 | 41,95 | 42,34 | 0,89% | 80.857,00 |
| 22.05.2026 | 42,05 | 42,48 | 41,59 | 41,96 | -0,10% | 108.979,00 |
| 21.05.2026 | 41,23 | 42,07 | 40,48 | 42,00 | 1,06% | 99.956,00 |
| 20.05.2026 | 40,94 | 41,95 | 40,55 | 41,56 | 1,51% | 119.017,00 |
| 19.05.2026 | 40,84 | 41,27 | 40,53 | 40,94 | -0,53% | 79.326,00 |
| 18.05.2026 | 40,69 | 41,64 | 40,39 | 41,16 | 1,91% | 80.538,00 |
| 15.05.2026 | 40,50 | 40,71 | 40,01 | 40,39 | -1,31% | 115.217,00 |
| 14.05.2026 | 40,80 | 41,39 | 40,78 | 40,93 | 0,92% | 67.526,00 |
| 13.05.2026 | 40,42 | 40,90 | 40,20 | 40,55 | -0,39% | 76.837,00 |
| 12.05.2026 | 41,04 | 41,27 | 39,94 | 40,71 | -0,90% | 130.862,00 |
| 11.05.2026 | 41,83 | 42,09 | 40,92 | 41,08 | -1,58% | 90.078,00 |
| 08.05.2026 | 41,23 | 42,13 | 40,67 | 41,74 | 1,26% | 76.478,00 |
| 07.05.2026 | 41,38 | 41,74 | 40,65 | 41,22 | -0,22% | 76.655,00 |
| 06.05.2026 | 40,99 | 41,48 | 40,89 | 41,31 | 1,35% | 68.503,00 |
| 05.05.2026 | 40,61 | 41,00 | 40,57 | 40,76 | 0,77% | 45.098,00 |
| 04.05.2026 | 40,75 | 41,09 | 40,15 | 40,45 | -1,56% | 80.742,00 |
| 01.05.2026 | 40,68 | 41,19 | 40,24 | 41,09 | 1,58% | 74.099,00 |
| 30.04.2026 | 40,17 | 41,35 | 40,01 | 40,45 | -0,02% | 154.267,00 |
| 29.04.2026 | 40,31 | 41,39 | 39,92 | 40,46 | 0,37% | 125.121,00 |
| 28.04.2026 | 41,39 | 41,49 | 39,99 | 40,31 | -1,18% | 102.317,00 |
| 27.04.2026 | 41,23 | 41,37 | 40,22 | 40,79 | 0,72% | 78.401,00 |
| 24.04.2026 | 40,62 | 40,89 | 40,22 | 40,50 | -0,37% | 108.336,00 |
| 23.04.2026 | 40,73 | 41,12 | 40,34 | 40,65 | 0,20% | 91.594,00 |
| 22.04.2026 | 40,45 | 40,92 | 40,09 | 40,57 | 0,80% | 111.319,00 |
| 21.04.2026 | 40,98 | 41,33 | 40,04 | 40,25 | -1,83% | 121.920,00 |
| 20.04.2026 | 41,39 | 41,99 | 40,66 | 41,00 | -1,01% | 97.604,00 |
| 17.04.2026 | 40,80 | 41,97 | 40,77 | 41,42 | 2,96% | 200.598,00 |
| 16.04.2026 | 40,65 | 41,60 | 39,85 | 40,23 | -1,23% | 170.192,00 |
| 15.04.2026 | 40,63 | 40,90 | 40,03 | 40,73 | -0,02% | 83.066,00 |
| 14.04.2026 | 40,20 | 41,06 | 39,84 | 40,74 | 0,92% | 52.783,00 |
| 13.04.2026 | 40,24 | 40,51 | 39,96 | 40,37 | 0,10% | 86.265,00 |
| 10.04.2026 | 40,59 | 40,59 | 40,03 | 40,33 | -1,03% | 70.997,00 |
| 09.04.2026 | 39,85 | 41,08 | 39,81 | 40,75 | 1,57% | 101.262,00 |
| 08.04.2026 | 39,78 | 40,56 | 39,72 | 40,12 | 3,51% | 73.296,00 |
| 07.04.2026 | 38,48 | 38,95 | 37,99 | 38,76 | 0,54% | 54.551,00 |
| 06.04.2026 | 38,25 | 38,80 | 37,77 | 38,55 | 0,63% | 62.883,00 |
| 02.04.2026 | 37,52 | 38,40 | 37,52 | 38,31 | 0,55% | 45.204,00 |
| 01.04.2026 | 37,96 | 38,59 | 36,92 | 38,10 | 0,90% | 61.027,00 |
| 31.03.2026 | 37,88 | 38,25 | 37,31 | 37,76 | 0,61% | 125.725,00 |
| 30.03.2026 | 37,28 | 37,70 | 36,95 | 37,53 | 1,13% | 63.175,00 |
| 27.03.2026 | 37,13 | 37,42 | 36,89 | 37,11 | -0,64% | 88.174,00 |
| 26.03.2026 | 37,33 | 37,44 | 36,97 | 37,35 | -0,13% | 46.902,00 |
| 25.03.2026 | 37,99 | 38,25 | 37,14 | 37,40 | -0,27% | 60.972,00 |
| 24.03.2026 | 37,13 | 37,90 | 36,71 | 37,50 | -0,11% | 60.596,00 |
| 23.03.2026 | 37,05 | 38,25 | 36,87 | 37,54 | 3,25% | 87.431,00 |
| 20.03.2026 | 37,16 | 37,16 | 36,12 | 36,36 | -1,14% | 131.620,00 |
| 19.03.2026 | 35,80 | 37,03 | 35,18 | 36,78 | 2,25% | 138.989,00 |
| 18.03.2026 | 36,45 | 36,70 | 35,84 | 35,97 | -1,83% | 66.974,00 |
| 17.03.2026 | 36,79 | 37,36 | 36,45 | 36,64 | -0,41% | 68.972,00 |
| 16.03.2026 | 36,87 | 37,04 | 36,54 | 36,79 | 0,85% | 74.892,00 |
| 13.03.2026 | 37,03 | 37,38 | 36,32 | 36,48 | -0,82% | 63.127,00 |
| 12.03.2026 | 36,15 | 37,05 | 35,90 | 36,78 | -0,08% | 140.450,00 |
| 11.03.2026 | 36,96 | 37,35 | 36,59 | 36,81 | -1,52% | 119.197,00 |
| 10.03.2026 | 37,39 | 38,28 | 37,19 | 37,38 | -0,51% | 90.411,00 |
| 09.03.2026 | 37,01 | 37,88 | 36,25 | 37,57 | -0,50% | 113.832,00 |
| 06.03.2026 | 37,59 | 37,80 | 36,13 | 37,76 | -1,77% | 82.779,00 |
| 05.03.2026 | 38,67 | 39,07 | 38,26 | 38,44 | -1,69% | 80.681,00 |
| 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 |