45,100€
-0,66%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.02.2024 | 33,00 | 34,70 | 32,50 | 33,60 | 2,44% | - |
| 14.02.2024 | 32,70 | 33,20 | 32,60 | 32,80 | -0,30% | - |
| 13.02.2024 | 33,70 | 34,20 | 32,70 | 32,90 | -3,52% | - |
| 12.02.2024 | 33,90 | 34,60 | 33,50 | 34,10 | 0,59% | - |
| 09.02.2024 | 33,60 | 34,00 | 33,40 | 33,90 | 0,30% | - |
| 08.02.2024 | 34,20 | 34,80 | 33,60 | 33,80 | -0,29% | - |
| 07.02.2024 | 33,70 | 34,00 | 33,40 | 33,90 | 0,59% | - |
| 06.02.2024 | 33,70 | 34,10 | 33,40 | 33,70 | 0,00% | - |
| 05.02.2024 | 33,90 | 35,00 | 33,20 | 33,70 | -3,44% | - |
| 02.02.2024 | 34,30 | 35,40 | 33,20 | 34,90 | 1,45% | - |
| 01.02.2024 | 32,60 | 35,00 | 32,60 | 34,40 | 3,61% | - |
| 31.01.2024 | 35,60 | 35,60 | 32,20 | 33,20 | -6,74% | - |
| 30.01.2024 | 36,20 | 36,20 | 34,60 | 35,60 | -0,84% | - |
| 29.01.2024 | 35,80 | 36,10 | 34,70 | 35,90 | 0,84% | - |
| 26.01.2024 | 35,80 | 35,90 | 34,80 | 35,60 | -0,56% | - |
| 25.01.2024 | 35,60 | 36,70 | 35,60 | 35,80 | 0,00% | - |
| 24.01.2024 | 36,00 | 36,70 | 35,70 | 35,80 | -1,65% | - |
| 23.01.2024 | 37,00 | 37,10 | 35,80 | 36,40 | -0,27% | - |
| 22.01.2024 | 35,60 | 37,20 | 33,70 | 36,50 | 3,11% | - |
| 19.01.2024 | 34,60 | 35,50 | 34,60 | 35,40 | 1,43% | - |
| 18.01.2024 | 34,40 | 35,10 | 33,70 | 34,90 | 0,00% | - |
| 17.01.2024 | 34,60 | 35,10 | 34,40 | 34,90 | 1,45% | - |
| 16.01.2024 | 34,30 | 35,10 | 33,50 | 34,40 | 0,29% | - |
| 15.01.2024 | 34,40 | 34,40 | 34,30 | 34,30 | -0,87% | - |
| 12.01.2024 | 34,40 | 34,70 | 33,80 | 34,60 | 0,58% | - |
| 11.01.2024 | 34,80 | 34,80 | 34,00 | 34,40 | 0,58% | - |
| 10.01.2024 | 34,40 | 34,70 | 33,40 | 34,20 | -1,16% | - |
| 09.01.2024 | 35,00 | 35,00 | 33,70 | 34,60 | -0,29% | - |
| 08.01.2024 | 35,60 | 36,20 | 34,10 | 34,70 | -1,98% | - |
| 05.01.2024 | 36,00 | 36,50 | 35,40 | 35,40 | -2,21% | - |
| 04.01.2024 | 36,60 | 37,30 | 35,50 | 36,20 | -1,36% | - |
| 03.01.2024 | 37,70 | 38,50 | 36,40 | 36,70 | -3,17% | - |
| 02.01.2024 | 37,40 | 38,10 | 37,30 | 37,90 | 1,34% | - |
| 29.12.2023 | 37,40 | 37,50 | 37,40 | 37,40 | -0,53% | - |
| 28.12.2023 | 37,80 | 39,30 | 37,10 | 37,60 | -0,53% | - |
| 27.12.2023 | 40,80 | 40,80 | 37,60 | 37,80 | -5,97% | 20,00 |
| 22.12.2023 | 38,80 | 40,70 | 37,60 | 40,20 | 4,69% | - |
| 21.12.2023 | 39,30 | 39,50 | 37,80 | 38,40 | -0,78% | - |
| 20.12.2023 | 39,00 | 40,30 | 37,10 | 38,70 | -0,26% | - |
| 19.12.2023 | 37,30 | 39,00 | 37,10 | 38,80 | 3,19% | - |
| 18.12.2023 | 36,40 | 37,80 | 35,80 | 37,60 | 2,73% | - |
| 15.12.2023 | 35,10 | 36,80 | 35,10 | 36,60 | 3,39% | - |