29,710$
0,88%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,60 | 29,98 | 29,10 | 29,71 | 0,88% | 34.473,00 |
| 01.07.2025 | 28,32 | 30,04 | 28,32 | 29,45 | 3,19% | 41.594,00 |
| 30.06.2025 | 28,74 | 28,98 | 28,40 | 28,54 | 0,39% | 47.764,00 |
| 27.06.2025 | 28,34 | 29,03 | 28,01 | 28,43 | 0,57% | 231.170,00 |
| 26.06.2025 | 27,47 | 28,35 | 27,47 | 28,27 | 1,29% | 27.205,00 |
| 25.06.2025 | 27,96 | 28,05 | 27,80 | 27,91 | -0,46% | 43.587,00 |
| 24.06.2025 | 27,89 | 28,27 | 27,79 | 28,04 | 1,19% | 32.975,00 |
| 23.06.2025 | 26,44 | 27,76 | 26,44 | 27,71 | 4,53% | 54.318,00 |
| 20.06.2025 | 26,74 | 27,30 | 26,26 | 26,51 | 0,00% | 106.272,00 |
| 18.06.2025 | 26,36 | 26,67 | 26,20 | 26,51 | 0,23% | 47.255,00 |
| 17.06.2025 | 26,61 | 26,76 | 26,37 | 26,45 | -1,42% | 39.493,00 |
| 16.06.2025 | 27,29 | 27,36 | 26,67 | 26,83 | -0,89% | 42.245,00 |
| 13.06.2025 | 27,71 | 27,71 | 26,93 | 27,07 | -3,49% | 45.739,00 |
| 12.06.2025 | 28,12 | 28,28 | 27,71 | 28,05 | -0,88% | 37.512,00 |
| 11.06.2025 | 28,46 | 28,70 | 28,00 | 28,30 | -0,49% | 51.577,00 |
| 10.06.2025 | 27,90 | 28,52 | 27,90 | 28,44 | 2,43% | 48.189,00 |
| 09.06.2025 | 27,91 | 28,49 | 27,60 | 27,77 | -0,20% | 42.582,00 |
| 06.06.2025 | 27,64 | 27,86 | 27,35 | 27,82 | 2,32% | 34.849,00 |
| 05.06.2025 | 27,30 | 28,18 | 26,89 | 27,19 | -0,26% | 41.370,00 |
| 04.06.2025 | 27,77 | 29,04 | 27,21 | 27,26 | -1,55% | 34.365,00 |
| 03.06.2025 | 27,23 | 27,84 | 27,12 | 27,69 | 1,50% | 21.956,00 |
| 02.06.2025 | 28,11 | 28,36 | 27,24 | 27,28 | -2,43% | 37.927,00 |
| 30.05.2025 | 27,51 | 28,15 | 27,20 | 27,96 | 0,79% | 110.482,00 |
| 29.05.2025 | 27,94 | 28,00 | 27,67 | 27,74 | -0,72% | 46.534,00 |
| 28.05.2025 | 28,27 | 28,57 | 27,88 | 27,94 | -1,17% | 31.468,00 |
| 27.05.2025 | 27,95 | 28,42 | 27,73 | 28,27 | 2,43% | 32.119,00 |
| 23.05.2025 | 27,26 | 27,99 | 27,26 | 27,60 | -0,54% | 44.914,00 |
| 22.05.2025 | 27,88 | 28,18 | 27,69 | 27,75 | -1,25% | 34.700,00 |
| 21.05.2025 | 28,66 | 28,88 | 27,91 | 28,10 | -2,94% | 27.275,00 |
| 20.05.2025 | 28,97 | 29,16 | 28,80 | 28,95 | -0,28% | 25.226,00 |
| 19.05.2025 | 28,78 | 29,15 | 28,38 | 29,03 | 0,21% | 34.281,00 |
| 16.05.2025 | 29,35 | 29,35 | 28,96 | 28,97 | -1,53% | 48.227,00 |
| 15.05.2025 | 29,06 | 29,53 | 28,92 | 29,42 | 1,00% | 38.860,00 |
| 14.05.2025 | 29,16 | 29,41 | 29,05 | 29,13 | -0,88% | 27.923,00 |
| 13.05.2025 | 29,28 | 29,86 | 29,16 | 29,39 | 1,27% | 34.615,00 |
| 12.05.2025 | 29,32 | 30,45 | 28,91 | 29,02 | 2,47% | 135.071,00 |
| 09.05.2025 | 28,40 | 28,94 | 27,96 | 28,32 | -0,77% | 27.653,00 |
| 08.05.2025 | 28,03 | 28,83 | 27,53 | 28,54 | 2,29% | 33.649,00 |
| 07.05.2025 | 28,36 | 29,84 | 27,71 | 27,90 | 0,54% | 48.514,00 |
| 06.05.2025 | 28,30 | 28,60 | 27,71 | 27,75 | -0,96% | 75.145,00 |
| 05.05.2025 | 28,17 | 28,50 | 27,96 | 28,02 | -0,57% | 36.234,00 |
| 02.05.2025 | 27,93 | 28,60 | 27,90 | 28,18 | 2,29% | 62.068,00 |
| 01.05.2025 | 28,24 | 28,48 | 27,33 | 27,55 | -0,25% | 44.077,00 |
| 30.04.2025 | 27,39 | 28,80 | 26,62 | 27,62 | -0,29% | 63.291,00 |
| 29.04.2025 | 26,20 | 28,04 | 25,70 | 27,70 | 2,44% | 46.309,00 |
| 28.04.2025 | 26,95 | 27,14 | 26,68 | 27,04 | 0,19% | 47.447,00 |
| 25.04.2025 | 27,06 | 27,12 | 26,72 | 26,99 | -1,35% | 34.745,00 |
| 24.04.2025 | 26,90 | 27,42 | 26,60 | 27,36 | 0,44% | 56.923,00 |
| 23.04.2025 | 27,49 | 27,96 | 26,94 | 27,24 | 0,89% | 38.874,00 |
| 22.04.2025 | 26,54 | 27,27 | 26,05 | 27,00 | 2,78% | 56.613,00 |
| 21.04.2025 | 26,20 | 26,33 | 25,63 | 26,27 | -0,53% | 44.148,00 |
| 17.04.2025 | 26,19 | 26,69 | 25,80 | 26,41 | 0,80% | 66.798,00 |
| 16.04.2025 | 26,79 | 27,18 | 25,90 | 26,20 | -0,15% | 36.070,00 |
| 15.04.2025 | 25,63 | 26,57 | 25,07 | 26,24 | 1,94% | 45.660,00 |
| 14.04.2025 | 26,05 | 26,90 | 25,14 | 25,74 | 2,18% | 107.043,00 |
| 11.04.2025 | 24,75 | 25,39 | 24,30 | 25,19 | -0,08% | 52.628,00 |
| 10.04.2025 | 25,81 | 25,96 | 24,47 | 25,21 | -4,29% | 71.845,00 |
| 09.04.2025 | 25,17 | 26,98 | 24,37 | 26,34 | 3,82% | 108.064,00 |
| 08.04.2025 | 26,11 | 26,15 | 25,00 | 25,37 | 0,08% | 61.515,00 |
| 07.04.2025 | 24,69 | 26,23 | 22,22 | 25,35 | 0,36% | 66.101,00 |
| 04.04.2025 | 25,06 | 25,31 | 23,67 | 25,26 | -2,81% | 90.128,00 |
| 03.04.2025 | 27,61 | 27,65 | 25,93 | 25,99 | -6,75% | 176.408,00 |
| 02.04.2025 | 27,60 | 27,93 | 27,50 | 27,87 | 0,04% | 64.559,00 |
| 01.04.2025 | 27,55 | 28,94 | 27,39 | 27,86 | 0,40% | 65.670,00 |
| 31.03.2025 | 27,41 | 27,94 | 27,38 | 27,75 | -0,07% | 83.908,00 |
| 28.03.2025 | 28,34 | 28,34 | 27,35 | 27,77 | -2,08% | 82.013,00 |
| 27.03.2025 | 28,45 | 28,85 | 28,18 | 28,36 | -0,32% | 55.864,00 |
| 26.03.2025 | 28,26 | 28,98 | 28,26 | 28,45 | 0,04% | 84.340,00 |
| 25.03.2025 | 28,11 | 28,99 | 27,91 | 28,44 | 0,28% | 161.798,00 |
| 24.03.2025 | 28,29 | 28,80 | 28,01 | 28,36 | 1,29% | 99.199,00 |
| 21.03.2025 | 28,21 | 28,73 | 27,67 | 28,00 | -1,51% | 118.355,00 |
| 20.03.2025 | 28,24 | 28,90 | 28,24 | 28,43 | -0,21% | 120.005,00 |
| 19.03.2025 | 28,29 | 30,07 | 28,11 | 28,49 | 0,89% | 146.419,00 |
| 18.03.2025 | 27,92 | 29,50 | 27,92 | 28,24 | 0,61% | 141.002,00 |
| 17.03.2025 | 28,37 | 30,23 | 27,99 | 28,07 | -0,74% | 161.354,00 |
| 14.03.2025 | 28,30 | 28,66 | 27,85 | 28,28 | 1,04% | 114.839,00 |
| 13.03.2025 | 28,43 | 28,60 | 27,95 | 27,99 | -0,92% | 47.093,00 |
| 12.03.2025 | 28,29 | 28,43 | 27,83 | 28,25 | 0,39% | 51.427,00 |
| 11.03.2025 | 28,86 | 28,98 | 27,65 | 28,14 | -2,16% | 48.790,00 |
| 10.03.2025 | 28,73 | 28,98 | 28,44 | 28,76 | -1,13% | 43.018,00 |
| 07.03.2025 | 29,48 | 29,88 | 28,84 | 29,09 | -1,66% | 36.824,00 |
| 06.03.2025 | 29,23 | 29,76 | 29,20 | 29,58 | 0,27% | 58.671,00 |
| 05.03.2025 | 29,65 | 29,75 | 28,81 | 29,50 | 0,41% | 39.257,00 |
| 04.03.2025 | 30,27 | 30,28 | 29,37 | 29,38 | -3,59% | 52.348,00 |
| 03.03.2025 | 30,49 | 31,05 | 30,12 | 30,48 | 0,05% | 34.399,00 |
| 28.02.2025 | 30,65 | 30,75 | 30,07 | 30,46 | -0,13% | 65.521,00 |
| 27.02.2025 | 30,47 | 30,72 | 30,24 | 30,50 | -0,26% | 37.758,00 |
| 26.02.2025 | 31,04 | 31,43 | 29,86 | 30,58 | -1,23% | 51.597,00 |
| 25.02.2025 | 31,36 | 31,63 | 28,59 | 30,96 | -0,42% | 80.293,00 |
| 24.02.2025 | 31,55 | 31,61 | 31,07 | 31,09 | -0,96% | 57.628,00 |
| 21.02.2025 | 32,12 | 32,33 | 31,25 | 31,39 | -1,07% | 57.696,00 |
| 20.02.2025 | 31,57 | 32,16 | 31,21 | 31,73 | -0,19% | 51.057,00 |
| 19.02.2025 | 31,30 | 31,79 | 30,11 | 31,79 | 0,54% | 32.268,00 |
| 18.02.2025 | 31,23 | 31,71 | 30,70 | 31,62 | 1,18% | 39.669,00 |
| 14.02.2025 | 31,28 | 31,94 | 31,04 | 31,25 | 0,39% | 31.296,00 |
| 13.02.2025 | 30,96 | 31,15 | 30,54 | 31,13 | 1,43% | 38.116,00 |
| 12.02.2025 | 31,19 | 31,19 | 30,54 | 30,69 | -2,29% | 29.585,00 |
| 11.02.2025 | 30,55 | 31,46 | 30,45 | 31,41 | 2,45% | 26.415,00 |
| 10.02.2025 | 30,85 | 30,90 | 30,43 | 30,66 | 0,03% | 37.616,00 |
| 07.02.2025 | 30,72 | 31,60 | 29,94 | 30,65 | -0,71% | 38.089,00 |