33,830$
-2,45%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 33,81 | 33,84 | 32,87 | 33,83 | -2,45% | 47.620,00 |
| 05.03.2026 | 35,15 | 35,39 | 34,27 | 34,68 | -2,28% | 47.942,00 |
| 04.03.2026 | 36,06 | 36,09 | 35,01 | 35,49 | -0,45% | 46.780,00 |
| 03.03.2026 | 35,33 | 35,90 | 34,52 | 35,65 | -1,36% | 50.092,00 |
| 02.03.2026 | 35,15 | 36,71 | 33,45 | 36,14 | 0,25% | 63.390,00 |
| 27.02.2026 | 36,84 | 37,08 | 35,99 | 36,05 | -3,38% | 94.520,00 |
| 26.02.2026 | 37,01 | 37,91 | 36,78 | 37,31 | 0,50% | 79.221,00 |
| 25.02.2026 | 36,34 | 37,31 | 36,34 | 37,13 | 2,78% | 62.280,00 |
| 24.02.2026 | 36,05 | 36,73 | 35,91 | 36,12 | -3,78% | 56.059,00 |
| 20.02.2026 | 37,00 | 38,01 | 37,00 | 37,54 | 1,19% | 68.899,00 |
| 19.02.2026 | 37,09 | 37,30 | 36,71 | 37,10 | 0,22% | 68.147,00 |
| 18.02.2026 | 38,01 | 38,60 | 36,80 | 37,02 | -2,63% | 101.518,00 |
| 17.02.2026 | 37,45 | 38,50 | 37,41 | 38,02 | 2,01% | 72.452,00 |
| 13.02.2026 | 37,11 | 38,05 | 36,62 | 37,27 | 0,68% | 74.572,00 |
| 12.02.2026 | 37,12 | 37,38 | 36,25 | 37,02 | 0,35% | 102.660,00 |
| 11.02.2026 | 36,86 | 37,98 | 36,50 | 36,89 | 0,52% | 87.530,00 |
| 10.02.2026 | 36,94 | 37,24 | 36,00 | 36,70 | -0,54% | 58.280,00 |
| 09.02.2026 | 37,38 | 37,88 | 36,86 | 36,90 | -2,72% | 42.686,00 |
| 06.02.2026 | 38,16 | 38,48 | 37,55 | 37,93 | 0,18% | 84.546,00 |
| 05.02.2026 | 37,91 | 38,21 | 37,48 | 37,86 | -0,32% | 60.038,00 |
| 04.02.2026 | 37,15 | 38,51 | 37,15 | 37,98 | 2,68% | 102.190,00 |
| 03.02.2026 | 37,64 | 38,46 | 36,25 | 36,99 | -0,38% | 99.348,00 |
| 02.02.2026 | 35,98 | 38,00 | 35,98 | 37,13 | 4,80% | 179.332,00 |
| 30.01.2026 | 34,66 | 35,51 | 34,02 | 35,43 | 2,55% | 84.596,00 |
| 29.01.2026 | 33,43 | 34,57 | 33,43 | 34,55 | 4,03% | 98.166,00 |
| 28.01.2026 | 33,58 | 34,02 | 32,96 | 33,21 | -1,48% | 79.225,00 |
| 27.01.2026 | 34,13 | 34,30 | 33,54 | 33,71 | -1,72% | 68.427,00 |
| 26.01.2026 | 34,73 | 35,41 | 34,30 | 34,30 | -5,80% | 86.953,00 |
| 22.01.2026 | 36,37 | 36,79 | 35,53 | 36,41 | 0,33% | 44.810,00 |
| 21.01.2026 | 34,74 | 36,29 | 34,73 | 36,29 | 5,19% | 85.016,00 |
| 20.01.2026 | 34,35 | 34,99 | 34,06 | 34,50 | -1,57% | 80.324,00 |
| 16.01.2026 | 35,01 | 35,50 | 33,37 | 35,05 | 0,00% | 75.519,00 |
| 15.01.2026 | 34,15 | 35,33 | 33,44 | 35,05 | 2,34% | 52.548,00 |
| 14.01.2026 | 33,93 | 34,36 | 33,64 | 34,25 | 0,82% | 55.806,00 |
| 13.01.2026 | 33,90 | 34,23 | 33,24 | 33,97 | -0,09% | 56.991,00 |
| 12.01.2026 | 33,82 | 34,17 | 33,73 | 34,00 | 0,00% | 41.239,00 |
| 09.01.2026 | 34,32 | 34,91 | 33,84 | 34,00 | -1,16% | 68.619,00 |
| 08.01.2026 | 33,68 | 34,70 | 33,68 | 34,40 | 1,36% | 52.472,00 |
| 07.01.2026 | 33,76 | 34,07 | 33,48 | 33,94 | 1,28% | 64.846,00 |
| 06.01.2026 | 33,17 | 33,65 | 32,92 | 33,51 | 0,30% | 65.585,00 |
| 05.01.2026 | 32,33 | 33,87 | 32,33 | 33,41 | 3,02% | 111.285,00 |
| 02.01.2026 | 32,80 | 32,95 | 32,26 | 32,43 | -0,76% | 42.792,00 |
| 31.12.2025 | 33,11 | 33,11 | 32,29 | 32,68 | -0,31% | 57.095,00 |
| 30.12.2025 | 32,63 | 33,17 | 32,10 | 32,78 | -0,30% | 47.965,00 |
| 29.12.2025 | 33,23 | 33,40 | 32,88 | 32,88 | -0,78% | 35.156,00 |
| 26.12.2025 | 33,45 | 33,65 | 33,00 | 33,14 | -0,69% | 38.666,00 |
| 24.12.2025 | 32,90 | 33,68 | 32,90 | 33,37 | 1,12% | 39.537,00 |
| 23.12.2025 | 32,91 | 33,44 | 32,91 | 33,00 | -0,30% | 40.431,00 |
| 22.12.2025 | 33,54 | 33,91 | 33,06 | 33,10 | -0,81% | 31.504,00 |
| 19.12.2025 | 33,96 | 34,23 | 33,18 | 33,37 | -1,91% | 92.955,00 |
| 18.12.2025 | 34,21 | 34,26 | 33,88 | 34,02 | 0,06% | 63.000,00 |
| 17.12.2025 | 34,25 | 34,32 | 33,90 | 34,00 | -0,18% | 43.100,00 |
| 16.12.2025 | 34,47 | 34,47 | 34,00 | 34,06 | -0,58% | 74.679,00 |
| 15.12.2025 | 34,23 | 34,71 | 34,00 | 34,26 | 0,53% | 64.514,00 |
| 12.12.2025 | 34,01 | 34,50 | 33,84 | 34,08 | 0,21% | 39.860,00 |
| 11.12.2025 | 34,33 | 34,58 | 33,81 | 34,01 | -0,82% | 49.385,00 |
| 10.12.2025 | 33,00 | 34,68 | 33,00 | 34,29 | 5,18% | 63.051,00 |
| 09.12.2025 | 32,24 | 32,79 | 32,24 | 32,60 | 1,27% | 28.374,00 |
| 08.12.2025 | 32,14 | 32,66 | 32,10 | 32,19 | 0,06% | 52.918,00 |
| 05.12.2025 | 32,57 | 32,57 | 31,99 | 32,17 | -0,62% | 32.539,00 |
| 04.12.2025 | 32,60 | 32,60 | 31,83 | 32,37 | -0,95% | 41.007,00 |
| 03.12.2025 | 31,44 | 32,82 | 31,44 | 32,68 | 4,74% | 60.958,00 |
| 02.12.2025 | 31,74 | 31,74 | 31,09 | 31,20 | -0,67% | 26.954,00 |
| 01.12.2025 | 31,15 | 31,63 | 31,12 | 31,41 | 1,13% | 30.001,00 |
| 28.11.2025 | 31,08 | 31,19 | 30,84 | 31,06 | -0,16% | 25.304,00 |
| 26.11.2025 | 30,90 | 31,47 | 30,85 | 31,11 | 0,35% | 38.134,00 |
| 25.11.2025 | 30,39 | 31,28 | 30,39 | 31,00 | 2,96% | 30.381,00 |
| 24.11.2025 | 29,95 | 30,42 | 29,35 | 30,11 | 3,40% | 34.144,00 |
| 20.11.2025 | 29,49 | 29,75 | 28,99 | 29,12 | -0,03% | 31.744,00 |
| 19.11.2025 | 28,51 | 29,26 | 28,51 | 29,13 | 1,89% | 49.426,00 |
| 18.11.2025 | 28,54 | 29,11 | 28,35 | 28,59 | -0,24% | 35.836,00 |
| 17.11.2025 | 29,51 | 29,51 | 28,65 | 28,66 | -2,68% | 39.544,00 |
| 13.11.2025 | 29,52 | 30,02 | 29,25 | 29,45 | -0,03% | 40.940,00 |
| 12.11.2025 | 29,76 | 30,15 | 29,31 | 29,46 | -1,44% | 73.280,00 |
| 11.11.2025 | 29,47 | 29,91 | 29,19 | 29,89 | 2,36% | 42.481,00 |
| 10.11.2025 | 29,87 | 30,17 | 29,16 | 29,20 | -1,72% | 61.728,00 |
| 07.11.2025 | 29,60 | 29,90 | 29,41 | 29,71 | 0,52% | 29.489,00 |
| 06.11.2025 | 29,85 | 29,85 | 29,30 | 29,56 | -1,22% | 31.695,00 |
| 05.11.2025 | 28,89 | 29,92 | 28,89 | 29,92 | 3,64% | 44.063,00 |
| 04.11.2025 | 28,34 | 29,17 | 27,93 | 28,87 | 1,39% | 60.595,00 |
| 03.11.2025 | 28,60 | 28,64 | 27,95 | 28,48 | -1,50% | 23.174,00 |
| 31.10.2025 | 29,00 | 29,17 | 28,75 | 28,91 | -1,47% | 52.681,00 |
| 30.10.2025 | 29,28 | 29,77 | 29,16 | 29,34 | -0,31% | 57.705,00 |
| 29.10.2025 | 28,76 | 29,66 | 28,43 | 29,43 | 2,31% | 49.794,00 |
| 28.10.2025 | 27,42 | 28,89 | 27,42 | 28,77 | 4,26% | 31.542,00 |
| 27.10.2025 | 27,15 | 27,87 | 26,62 | 27,59 | 1,06% | 74.310,00 |
| 24.10.2025 | 26,99 | 27,50 | 26,99 | 27,30 | 2,67% | 32.307,00 |
| 23.10.2025 | 26,63 | 26,97 | 26,49 | 26,59 | -1,12% | 29.040,00 |
| 22.10.2025 | 27,15 | 27,30 | 26,70 | 26,89 | 0,07% | 47.032,00 |
| 21.10.2025 | 27,07 | 27,07 | 26,58 | 26,87 | -0,30% | 50.267,00 |
| 20.10.2025 | 27,05 | 27,26 | 26,59 | 26,95 | 0,30% | 76.005,00 |
| 17.10.2025 | 27,13 | 27,63 | 26,82 | 26,87 | -0,96% | 108.993,00 |
| 16.10.2025 | 28,46 | 28,46 | 26,89 | 27,13 | -4,44% | 32.575,00 |
| 15.10.2025 | 28,97 | 28,97 | 28,22 | 28,39 | -1,54% | 21.488,00 |
| 14.10.2025 | 27,76 | 28,97 | 27,70 | 28,84 | 3,02% | 34.972,00 |
| 13.10.2025 | 27,97 | 28,01 | 27,58 | 27,99 | 1,12% | 19.423,00 |
| 10.10.2025 | 28,30 | 28,50 | 27,47 | 27,68 | -2,33% | 39.016,00 |
| 09.10.2025 | 28,38 | 28,42 | 28,05 | 28,34 | -0,56% | 15.664,00 |
| 08.10.2025 | 28,72 | 28,72 | 28,38 | 28,50 | -0,52% | 10.423,00 |
| 07.10.2025 | 28,99 | 29,40 | 28,44 | 28,65 | -1,04% | 24.057,00 |