38,990$
0,21%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 38,89 | 39,68 | 38,70 | 38,99 | 0,21% | 43.074,00 |
| 04.06.2026 | 38,08 | 39,08 | 37,77 | 38,91 | 3,54% | 35.568,00 |
| 03.06.2026 | 38,09 | 38,21 | 37,57 | 37,58 | -2,06% | 70.728,00 |
| 02.06.2026 | 37,48 | 38,37 | 37,48 | 38,37 | 1,83% | 29.230,00 |
| 01.06.2026 | 37,70 | 38,26 | 37,31 | 37,68 | -1,35% | 63.231,00 |
| 29.05.2026 | 38,11 | 38,64 | 37,84 | 38,20 | -0,51% | 94.177,00 |
| 28.05.2026 | 38,38 | 38,64 | 37,98 | 38,39 | -0,26% | 48.455,00 |
| 27.05.2026 | 38,64 | 39,00 | 38,25 | 38,49 | -0,03% | 61.315,00 |
| 26.05.2026 | 38,30 | 38,51 | 37,97 | 38,50 | 0,81% | 52.096,00 |
| 22.05.2026 | 38,57 | 38,59 | 38,06 | 38,19 | -0,81% | 69.624,00 |
| 21.05.2026 | 37,87 | 38,65 | 37,81 | 38,50 | 0,63% | 78.478,00 |
| 20.05.2026 | 37,93 | 38,87 | 37,93 | 38,26 | 0,82% | 78.311,00 |
| 19.05.2026 | 37,99 | 38,28 | 37,75 | 37,95 | -0,16% | 83.009,00 |
| 18.05.2026 | 37,42 | 38,10 | 37,01 | 38,01 | 1,99% | 90.983,00 |
| 15.05.2026 | 37,06 | 37,46 | 36,77 | 37,27 | -0,51% | 91.227,00 |
| 14.05.2026 | 37,02 | 37,87 | 37,02 | 37,46 | 1,35% | 50.500,00 |
| 13.05.2026 | 37,07 | 37,80 | 36,88 | 36,96 | -1,04% | 54.524,00 |
| 12.05.2026 | 37,38 | 37,80 | 36,75 | 37,35 | -0,51% | 85.944,00 |
| 11.05.2026 | 37,94 | 38,00 | 37,10 | 37,54 | -1,26% | 77.282,00 |
| 08.05.2026 | 37,66 | 38,20 | 37,44 | 38,02 | 0,56% | 57.630,00 |
| 07.05.2026 | 36,50 | 37,84 | 36,50 | 37,81 | 2,16% | 49.153,00 |
| 06.05.2026 | 36,75 | 37,73 | 36,75 | 37,01 | 1,12% | 33.533,00 |
| 05.05.2026 | 35,79 | 36,81 | 35,79 | 36,60 | 2,18% | 24.384,00 |
| 04.05.2026 | 36,03 | 36,48 | 35,82 | 35,82 | -2,06% | 30.530,00 |
| 01.05.2026 | 36,32 | 36,96 | 36,16 | 36,58 | 1,37% | 26.760,00 |
| 30.04.2026 | 35,28 | 36,24 | 35,28 | 36,08 | 1,63% | 42.690,00 |
| 29.04.2026 | 36,62 | 36,85 | 35,04 | 35,50 | -3,82% | 43.966,00 |
| 28.04.2026 | 37,24 | 37,40 | 36,57 | 36,91 | -0,46% | 50.479,00 |
| 27.04.2026 | 36,33 | 37,19 | 36,33 | 37,08 | 2,23% | 39.793,00 |
| 24.04.2026 | 35,89 | 36,40 | 35,47 | 36,27 | 0,58% | 64.377,00 |
| 23.04.2026 | 35,78 | 36,18 | 35,60 | 36,06 | 0,56% | 23.920,00 |
| 22.04.2026 | 35,88 | 36,29 | 35,60 | 35,86 | -0,25% | 36.941,00 |
| 21.04.2026 | 36,80 | 37,19 | 35,73 | 35,95 | -2,60% | 43.806,00 |
| 20.04.2026 | 36,97 | 37,50 | 36,91 | 36,91 | -1,05% | 50.017,00 |
| 17.04.2026 | 36,29 | 37,83 | 36,29 | 37,30 | 4,63% | 87.929,00 |
| 16.04.2026 | 35,65 | 36,23 | 35,52 | 35,65 | -0,59% | 41.132,00 |
| 15.04.2026 | 36,02 | 36,36 | 35,59 | 35,86 | -0,64% | 34.370,00 |
| 14.04.2026 | 35,97 | 36,69 | 35,72 | 36,09 | 0,00% | 54.072,00 |
| 13.04.2026 | 36,11 | 36,29 | 35,68 | 36,09 | -0,36% | 31.809,00 |
| 10.04.2026 | 36,40 | 36,40 | 35,70 | 36,22 | -1,31% | 36.798,00 |
| 09.04.2026 | 35,46 | 36,70 | 35,34 | 36,70 | 3,35% | 44.683,00 |
| 08.04.2026 | 35,64 | 35,98 | 35,25 | 35,51 | 2,60% | 34.246,00 |
| 07.04.2026 | 34,57 | 34,73 | 34,28 | 34,61 | 0,61% | 34.708,00 |
| 06.04.2026 | 33,82 | 34,50 | 33,66 | 34,40 | 1,21% | 29.994,00 |
| 02.04.2026 | 33,63 | 34,15 | 33,22 | 33,99 | -0,29% | 31.288,00 |
| 01.04.2026 | 34,10 | 34,65 | 34,09 | 34,09 | 0,89% | 21.240,00 |
| 31.03.2026 | 33,98 | 34,19 | 33,49 | 33,79 | 0,42% | 43.952,00 |
| 30.03.2026 | 33,48 | 33,89 | 33,17 | 33,65 | 1,08% | 42.605,00 |
| 27.03.2026 | 33,40 | 33,48 | 32,83 | 33,29 | -0,66% | 52.799,00 |
| 26.03.2026 | 33,27 | 33,74 | 33,22 | 33,51 | 0,24% | 31.091,00 |
| 25.03.2026 | 33,91 | 34,22 | 33,20 | 33,43 | -0,21% | 40.107,00 |
| 24.03.2026 | 33,12 | 33,99 | 33,12 | 33,50 | 0,28% | 34.168,00 |
| 23.03.2026 | 33,19 | 34,28 | 32,67 | 33,41 | 2,44% | 92.442,00 |
| 20.03.2026 | 32,91 | 33,10 | 32,24 | 32,61 | -0,87% | 100.837,00 |
| 19.03.2026 | 31,36 | 33,18 | 31,36 | 32,90 | 2,67% | 42.281,00 |
| 18.03.2026 | 32,39 | 32,57 | 31,89 | 32,04 | -2,11% | 46.885,00 |
| 17.03.2026 | 33,25 | 33,66 | 32,21 | 32,73 | -1,24% | 65.062,00 |
| 16.03.2026 | 33,44 | 33,61 | 32,90 | 33,14 | 0,52% | 24.869,00 |
| 13.03.2026 | 33,34 | 33,71 | 32,26 | 32,97 | -0,42% | 43.258,00 |
| 12.03.2026 | 32,33 | 33,34 | 31,95 | 33,11 | 0,21% | 36.886,00 |
| 11.03.2026 | 33,41 | 33,63 | 32,85 | 33,04 | -2,28% | 27.199,00 |
| 10.03.2026 | 33,25 | 34,42 | 33,10 | 33,81 | 1,35% | 49.415,00 |
| 09.03.2026 | 33,16 | 33,76 | 32,50 | 33,36 | -1,39% | 77.031,00 |
| 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 | 0,11% | 56.059,00 |
| 23.02.2026 | 37,31 | 37,83 | 35,90 | 36,08 | -3,89% | 75.983,00 |
| 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 |