53,250€
-0,93%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,00 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 29.07.2026 | 54,75 | 55,25 | 53,25 | 54,25 | 0,46% | - |
| 28.07.2026 | 54,25 | 54,25 | 54,00 | 54,00 | 0,47% | - |
| 27.07.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 0,47% | - |
| 24.07.2026 | 53,50 | 53,50 | 53,25 | 53,50 | 0,94% | - |
| 23.07.2026 | 53,50 | 53,75 | 52,75 | 53,00 | -1,40% | - |
| 22.07.2026 | 54,00 | 54,00 | 53,75 | 53,75 | -0,46% | - |
| 21.07.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 0,00% | - |
| 20.07.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 0,00% | - |
| 17.07.2026 | 54,25 | 54,25 | 53,75 | 54,00 | 2,86% | - |
| 16.07.2026 | 52,75 | 53,00 | 52,25 | 52,50 | 1,65% | - |
| 15.07.2026 | 51,20 | 51,65 | 49,75 | 51,65 | 0,88% | - |
| 14.07.2026 | 51,55 | 51,55 | 51,20 | 51,20 | -0,10% | - |
| 13.07.2026 | 51,10 | 51,25 | 51,10 | 51,25 | -0,10% | - |
| 10.07.2026 | 50,75 | 52,25 | 49,85 | 51,30 | 1,99% | - |
| 09.07.2026 | 50,55 | 50,55 | 50,30 | 50,30 | -1,08% | - |
| 08.07.2026 | 51,20 | 51,40 | 50,85 | 50,85 | -2,21% | - |
| 07.07.2026 | 51,75 | 52,00 | 51,75 | 52,00 | -0,95% | - |
| 02.07.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 2,34% | - |
| 01.07.2026 | 51,20 | 51,40 | 51,15 | 51,30 | 0,10% | - |
| 30.06.2026 | 51,20 | 51,25 | 51,20 | 51,25 | -0,97% | - |
| 29.06.2026 | 51,75 | 51,75 | 51,65 | 51,75 | 2,68% | - |
| 26.06.2026 | 50,40 | 50,50 | 50,15 | 50,40 | -0,69% | - |
| 25.06.2026 | 50,85 | 50,85 | 50,75 | 50,75 | -0,39% | - |
| 24.06.2026 | 50,75 | 50,95 | 50,75 | 50,95 | 4,51% | - |
| 23.06.2026 | 48,85 | 48,90 | 48,40 | 48,75 | 0,52% | - |
| 22.06.2026 | 49,20 | 49,85 | 47,70 | 48,50 | -0,21% | - |
| 19.06.2026 | 48,60 | 48,85 | 48,60 | 48,60 | 1,25% | - |
| 18.06.2026 | 47,70 | 48,10 | 47,50 | 48,00 | 0,21% | - |
| 17.06.2026 | 47,80 | 48,00 | 47,80 | 47,90 | 0,63% | - |
| 16.06.2026 | 47,60 | 47,70 | 47,60 | 47,60 | -3,35% | - |
| 15.06.2026 | 48,95 | 49,50 | 48,95 | 49,25 | 1,97% | - |
| 12.06.2026 | 48,20 | 48,30 | 48,20 | 48,30 | -0,62% | - |
| 11.06.2026 | 48,40 | 48,60 | 48,30 | 48,60 | 1,67% | - |
| 10.06.2026 | 48,00 | 48,00 | 47,70 | 47,80 | 0,42% | - |
| 09.06.2026 | 47,50 | 47,60 | 47,40 | 47,60 | 0,63% | - |
| 08.06.2026 | 47,10 | 47,40 | 47,10 | 47,30 | 2,38% | - |
| 05.06.2026 | 46,30 | 46,30 | 46,10 | 46,20 | 2,67% | - |
| 04.06.2026 | 45,00 | 45,10 | 45,00 | 45,00 | -2,39% | - |
| 03.06.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 2,44% | - |
| 02.06.2026 | 45,00 | 45,10 | 45,00 | 45,00 | -0,44% | - |
| 01.06.2026 | 45,20 | 45,30 | 45,10 | 45,20 | 0,00% | - |
| 29.05.2026 | 45,10 | 45,20 | 45,10 | 45,20 | -0,44% | - |
| 28.05.2026 | 45,40 | 45,70 | 45,40 | 45,40 | 0,00% | - |
| 27.05.2026 | 45,30 | 45,50 | 45,30 | 45,40 | 1,11% | - |
| 26.05.2026 | 45,90 | 46,00 | 44,90 | 44,90 | -0,66% | - |
| 25.05.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -0,66% | - |
| 22.05.2026 | 45,10 | 45,50 | 45,10 | 45,50 | -0,22% | - |
| 21.05.2026 | 45,60 | 45,60 | 45,40 | 45,60 | 1,33% | - |
| 20.05.2026 | 45,10 | 45,10 | 45,00 | 45,00 | 0,67% | - |
| 19.05.2026 | 44,60 | 44,70 | 44,60 | 44,70 | 1,59% | - |
| 18.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | - |
| 15.05.2026 | 44,20 | 44,30 | 44,20 | 44,30 | 1,14% | - |
| 14.05.2026 | 43,70 | 43,80 | 43,70 | 43,80 | -0,68% | - |
| 13.05.2026 | 43,90 | 44,20 | 43,90 | 44,10 | 1,38% | - |
| 12.05.2026 | 43,60 | 44,10 | 43,50 | 43,50 | -1,14% | - |
| 11.05.2026 | 44,00 | 44,10 | 44,00 | 44,00 | -0,23% | - |
| 08.05.2026 | 44,10 | 44,10 | 44,00 | 44,10 | 0,68% | - |
| 07.05.2026 | 43,70 | 43,80 | 43,70 | 43,80 | 0,46% | - |
| 06.05.2026 | 43,40 | 43,60 | 43,30 | 43,60 | -0,68% | - |
| 05.05.2026 | 43,20 | 44,20 | 43,20 | 43,90 | 0,46% | - |
| 04.05.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 0,00% | - |
| 30.04.2026 | 43,60 | 43,70 | 43,50 | 43,70 | -1,58% | - |
| 29.04.2026 | 44,40 | 44,60 | 44,40 | 44,40 | 0,91% | - |
| 28.04.2026 | 44,00 | 44,20 | 43,90 | 44,00 | 0,23% | - |
| 27.04.2026 | 43,70 | 45,20 | 43,60 | 43,90 | -1,13% | - |
| 24.04.2026 | 44,30 | 44,40 | 44,30 | 44,40 | 1,14% | - |
| 23.04.2026 | 44,00 | 44,10 | 43,90 | 43,90 | -0,68% | - |
| 22.04.2026 | 44,20 | 44,30 | 44,20 | 44,20 | 0,00% | - |
| 21.04.2026 | 44,60 | 45,60 | 44,20 | 44,20 | 0,00% | - |
| 20.04.2026 | 44,40 | 44,50 | 44,20 | 44,20 | 0,68% | - |
| 17.04.2026 | 43,90 | 43,90 | 43,80 | 43,90 | -0,45% | - |
| 16.04.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 1,61% | - |
| 15.04.2026 | 43,30 | 43,40 | 43,30 | 43,40 | 0,23% | - |
| 14.04.2026 | 43,30 | 43,40 | 43,10 | 43,30 | -0,92% | - |
| 13.04.2026 | 43,60 | 43,70 | 43,60 | 43,70 | -1,13% | - |
| 10.04.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 1,14% | - |
| 09.04.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 2,10% | - |
| 08.04.2026 | 42,80 | 42,80 | 42,50 | 42,80 | -0,70% | - |
| 07.04.2026 | 42,90 | 43,40 | 42,90 | 43,10 | 1,89% | - |
| 02.04.2026 | 42,60 | 42,80 | 42,20 | 42,30 | 0,00% | - |
| 01.04.2026 | 42,30 | 42,40 | 42,10 | 42,30 | -0,24% | - |
| 31.03.2026 | 42,20 | 42,60 | 42,20 | 42,40 | -0,47% | - |
| 30.03.2026 | 41,70 | 43,10 | 41,70 | 42,60 | 0,71% | - |
| 27.03.2026 | 42,30 | 42,60 | 42,30 | 42,30 | 0,48% | - |
| 26.03.2026 | 42,30 | 42,60 | 42,00 | 42,10 | -0,94% | - |
| 25.03.2026 | 42,20 | 42,50 | 42,10 | 42,50 | 1,19% | - |
| 24.03.2026 | 42,00 | 42,20 | 41,90 | 42,00 | 1,69% | - |
| 23.03.2026 | 41,50 | 41,50 | 41,20 | 41,30 | -0,48% | - |
| 20.03.2026 | 41,30 | 42,90 | 41,10 | 41,50 | 0,97% | - |
| 19.03.2026 | 41,50 | 41,80 | 40,70 | 41,10 | -0,48% | - |
| 18.03.2026 | 42,20 | 42,50 | 41,10 | 41,30 | -2,82% | - |
| 17.03.2026 | 42,60 | 42,70 | 42,40 | 42,50 | 0,00% | - |
| 16.03.2026 | 42,30 | 42,60 | 42,30 | 42,50 | 0,47% | - |
| 13.03.2026 | 42,10 | 42,50 | 42,10 | 42,30 | -0,24% | - |
| 12.03.2026 | 42,40 | 42,40 | 42,30 | 42,40 | -1,40% | - |
| 11.03.2026 | 43,00 | 43,10 | 42,90 | 43,00 | 0,70% | - |
| 10.03.2026 | 42,80 | 42,80 | 42,70 | 42,70 | -1,39% | - |
| 09.03.2026 | 43,30 | 44,70 | 41,70 | 43,30 | 30,03% | - |
| 16.02.2024 | 33,90 | 34,10 | 33,20 | 33,30 | -0,89% | - |