Sierra Bancorp
[ISIN: US82620P1021]
Aktienkurse
29,260$ 1,56%
Echtzeit-Aktienkurs Sierra Bancorp
Bid: Ask:

Aktienkurse zur Sierra Bancorp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 28,43 29,60 28,43 29,26 1,56% 86.762,00
19.12.2024 29,37 30,16 28,59 28,81 -0,83% 37.500,00
18.12.2024 30,78 31,25 28,44 29,05 -5,47% 53.819,00
17.12.2024 31,22 31,33 30,50 30,73 -1,47% 30.530,00
16.12.2024 30,90 31,47 30,82 31,19 0,16% 20.464,00
13.12.2024 31,00 31,22 30,48 31,14 0,42% 17.832,00
12.12.2024 31,05 31,38 30,82 31,01 -1,30% 19.333,00
11.12.2024 31,54 31,93 31,38 31,42 0,90% 30.494,00
10.12.2024 30,64 31,60 30,64 31,14 0,29% 35.007,00
09.12.2024 31,45 31,61 30,88 31,05 -0,16% 32.589,00
06.12.2024 31,20 31,23 30,66 31,10 0,45% 28.436,00
05.12.2024 31,06 31,32 30,40 30,96 -0,71% 65.093,00
04.12.2024 30,89 31,29 30,22 31,18 1,23% 54.024,00
03.12.2024 31,68 31,79 30,57 30,80 -3,33% 33.853,00
02.12.2024 31,53 32,01 30,91 31,86 1,24% 41.449,00
29.11.2024 31,64 31,75 31,05 31,47 -0,44% 25.141,00
27.11.2024 32,10 32,24 31,22 31,61 0,54% 26.820,00
26.11.2024 32,10 32,13 31,29 31,44 -2,90% 55.521,00
25.11.2024 32,82 33,50 32,27 32,38 -0,03% 81.227,00
22.11.2024 32,02 32,48 31,66 32,39 5,85% 34.512,00
20.11.2024 30,75 31,38 30,50 30,60 -1,48% 82.264,00
19.11.2024 30,86 31,13 30,41 31,06 0,21% 39.422,00
18.11.2024 31,33 31,60 30,94 31,00 -1,07% 33.776,00
15.11.2024 31,81 32,21 31,08 31,33 -0,60% 40.836,00
14.11.2024 32,04 32,16 31,37 31,52 -2,02% 39.666,00
13.11.2024 32,41 33,10 32,17 32,17 -0,48% 37.102,00
12.11.2024 32,85 33,23 32,18 32,33 -1,75% 48.988,00
11.11.2024 32,89 33,55 32,89 32,90 1,98% 46.015,00
08.11.2024 32,15 32,78 32,00 32,26 1,51% 20.362,00
07.11.2024 34,59 34,59 31,50 31,78 -8,12% 60.668,00
06.11.2024 31,48 35,13 31,48 34,59 18,54% 83.840,00
05.11.2024 28,55 29,26 28,55 29,18 3,15% 27.412,00
04.11.2024 28,37 28,53 27,43 28,29 0,11% 20.742,00
01.11.2024 28,64 28,79 28,01 28,26 -0,49% 65.471,00
31.10.2024 28,80 28,80 28,34 28,40 -1,87% 17.908,00
30.10.2024 28,68 29,65 28,68 28,94 0,35% 20.239,00
29.10.2024 29,37 29,37 28,83 28,84 -1,87% 23.030,00
28.10.2024 28,37 29,62 28,36 29,39 5,00% 31.544,00
25.10.2024 28,92 28,92 27,91 27,99 -2,10% 24.443,00
24.10.2024 28,89 28,89 28,34 28,59 -1,18% 16.562,00
23.10.2024 27,98 29,03 27,98 28,93 3,36% 22.107,00
22.10.2024 27,51 28,00 27,00 27,99 0,97% 42.699,00
21.10.2024 29,96 29,96 27,12 27,72 -6,82% 52.107,00
18.10.2024 29,82 29,92 29,31 29,75 1,85% 37.246,00
17.10.2024 28,94 29,24 28,51 29,21 1,60% 101.887,00
16.10.2024 28,83 29,71 27,08 28,75 0,84% 56.098,00
15.10.2024 28,51 29,57 28,50 28,51 0,49% 19.174,00
14.10.2024 28,55 28,65 28,21 28,37 -0,35% 12.074,00
11.10.2024 28,29 28,69 28,08 28,47 3,53% 14.534,00
10.10.2024 27,40 27,59 27,31 27,50 -0,47% 6.793,00
09.10.2024 27,48 27,82 27,48 27,63 0,25% 11.053,00
08.10.2024 27,35 27,68 27,34 27,56 0,47% 10.402,00
07.10.2024 27,35 27,43 27,16 27,43 -0,33% 15.304,00
04.10.2024 27,90 27,90 27,49 27,52 0,51% 16.200,00
03.10.2024 27,36 27,70 27,35 27,38 -0,76% 13.334,00
02.10.2024 27,74 27,97 27,58 27,59 -1,89% 24.626,00
01.10.2024 28,67 29,00 27,95 28,12 -2,79% 22.818,00
30.09.2024 28,68 29,14 28,52 28,93 1,05% 29.752,00
27.09.2024 28,88 29,10 28,61 28,63 0,07% 22.488,00
26.09.2024 29,07 29,20 28,56 28,61 -1,14% 32.364,00
25.09.2024 29,02 29,47 28,85 28,94 -2,76% 25.110,00
24.09.2024 30,31 30,31 29,66 29,76 -2,01% 22.267,00
23.09.2024 30,70 30,70 30,20 30,37 -1,07% 22.783,00
20.09.2024 31,35 31,63 30,58 30,70 -3,12% 67.023,00
19.09.2024 31,11 31,83 30,09 31,69 4,73% 34.980,00
18.09.2024 30,34 31,25 29,66 30,26 0,46% 22.556,00
17.09.2024 29,98 30,61 29,69 30,12 1,62% 48.534,00
16.09.2024 29,16 29,76 28,95 29,64 1,44% 19.991,00
13.09.2024 29,02 29,43 28,90 29,22 2,28% 24.275,00
12.09.2024 28,54 28,68 28,44 28,57 0,92% 11.788,00
11.09.2024 28,63 28,63 26,80 28,31 -2,24% 20.218,00
10.09.2024 29,25 29,25 28,60 28,96 1,05% 28.965,00
09.09.2024 28,95 29,42 28,66 28,66 -1,34% 33.742,00
06.09.2024 29,50 29,51 28,82 29,05 -1,36% 13.470,00
05.09.2024 30,27 30,27 29,34 29,45 -2,00% 26.101,00
04.09.2024 30,02 30,51 29,42 30,05 0,03% 41.731,00
03.09.2024 29,69 30,48 29,69 30,04 -0,30% 69.751,00
30.08.2024 29,78 30,26 29,70 30,13 2,87% 50.802,00
29.08.2024 29,49 29,57 28,95 29,29 0,10% 48.228,00
28.08.2024 29,12 29,62 29,11 29,26 -0,31% 27.348,00
27.08.2024 29,64 29,66 29,26 29,35 -1,11% 23.573,00
26.08.2024 29,90 30,02 29,49 29,68 -0,74% 38.275,00
23.08.2024 28,17 30,55 28,17 29,90 7,44% 57.267,00
22.08.2024 27,60 28,12 26,78 27,83 0,32% 19.821,00
21.08.2024 28,17 28,17 27,55 27,74 -0,32% 20.198,00
20.08.2024 28,01 28,25 27,70 27,83 -1,76% 23.830,00
19.08.2024 28,29 28,41 28,05 28,33 0,07% 17.802,00
16.08.2024 27,92 28,67 27,63 28,31 1,22% 32.785,00
15.08.2024 28,23 28,61 26,03 27,97 1,64% 37.433,00
14.08.2024 27,81 28,25 27,00 27,52 -0,54% 21.597,00
13.08.2024 27,43 27,78 27,07 27,67 2,03% 22.798,00
12.08.2024 27,21 27,46 26,69 27,12 0,33% 43.814,00
09.08.2024 28,00 28,00 26,65 27,03 0,00% 29.109,00
08.08.2024 27,33 27,33 26,80 27,03 0,97% 14.363,00
07.08.2024 27,88 27,88 26,51 26,77 0,49% 19.960,00
06.08.2024 26,20 26,90 26,06 26,64 1,25% 87.838,00
05.08.2024 26,21 26,70 24,42 26,31 -3,80% 44.644,00
02.08.2024 27,40 28,35 26,99 27,35 -3,63% 35.491,00
01.08.2024 29,00 29,00 27,55 28,38 -2,44% 41.898,00
31.07.2024 29,60 29,65 28,78 29,09 -1,67% 40.780,00