38,185$
1,39%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 37,67 | 38,25 | 37,67 | 38,19 | 1,39% | 48.834,00 |
| 16.12.2025 | 37,72 | 38,09 | 37,48 | 37,66 | -0,37% | 56.080,00 |
| 15.12.2025 | 37,65 | 38,00 | 37,63 | 37,80 | 1,45% | 55.598,00 |
| 12.12.2025 | 37,28 | 37,40 | 36,62 | 37,26 | 0,27% | 43.864,00 |
| 11.12.2025 | 36,80 | 37,22 | 36,47 | 37,16 | 1,31% | 49.568,00 |
| 10.12.2025 | 35,17 | 37,04 | 35,17 | 36,68 | 3,82% | 90.775,00 |
| 09.12.2025 | 35,17 | 36,01 | 35,10 | 35,33 | 0,86% | 35.985,00 |
| 08.12.2025 | 34,83 | 35,40 | 34,76 | 35,03 | 0,98% | 46.182,00 |
| 05.12.2025 | 34,97 | 34,97 | 34,49 | 34,69 | -0,91% | 24.745,00 |
| 04.12.2025 | 35,10 | 35,35 | 34,51 | 35,01 | -0,99% | 37.204,00 |
| 03.12.2025 | 34,40 | 35,48 | 34,07 | 35,36 | 3,57% | 40.900,00 |
| 02.12.2025 | 35,02 | 35,47 | 33,77 | 34,14 | -2,35% | 60.843,00 |
| 01.12.2025 | 34,36 | 35,50 | 33,95 | 34,96 | 1,36% | 43.342,00 |
| 28.11.2025 | 34,90 | 35,30 | 34,24 | 34,49 | -2,02% | 58.098,00 |
| 26.11.2025 | 35,08 | 35,39 | 34,51 | 35,20 | 0,20% | 69.937,00 |
| 25.11.2025 | 33,95 | 35,34 | 33,95 | 35,13 | 4,03% | 57.027,00 |
| 24.11.2025 | 33,69 | 34,34 | 33,16 | 33,77 | 2,74% | 53.005,00 |
| 20.11.2025 | 33,62 | 34,24 | 32,82 | 32,87 | -0,99% | 61.506,00 |
| 19.11.2025 | 33,32 | 33,63 | 32,20 | 33,20 | -0,33% | 64.927,00 |
| 18.11.2025 | 33,07 | 33,84 | 32,85 | 33,31 | 0,21% | 107.094,00 |
| 17.11.2025 | 34,47 | 34,88 | 32,91 | 33,24 | -4,48% | 75.671,00 |
| 13.11.2025 | 34,86 | 35,32 | 34,49 | 34,80 | -1,02% | 68.693,00 |
| 12.11.2025 | 34,71 | 35,35 | 34,71 | 35,16 | 1,56% | 72.123,00 |
| 11.11.2025 | 34,43 | 34,92 | 34,16 | 34,62 | 0,46% | 63.808,00 |
| 10.11.2025 | 34,43 | 34,61 | 33,92 | 34,46 | 0,06% | 44.450,00 |
| 07.11.2025 | 34,48 | 35,17 | 34,28 | 34,44 | 0,44% | 43.273,00 |
| 06.11.2025 | 35,18 | 35,18 | 34,29 | 34,29 | -2,59% | 42.856,00 |
| 05.11.2025 | 34,71 | 35,47 | 34,52 | 35,20 | 1,25% | 62.725,00 |
| 04.11.2025 | 34,94 | 35,35 | 33,80 | 34,77 | -0,90% | 54.086,00 |
| 03.11.2025 | 35,45 | 35,50 | 34,80 | 35,08 | -1,27% | 43.429,00 |
| 31.10.2025 | 35,69 | 36,30 | 35,02 | 35,53 | -0,34% | 97.143,00 |
| 30.10.2025 | 36,15 | 36,97 | 35,64 | 35,65 | -1,46% | 63.552,00 |
| 29.10.2025 | 37,26 | 37,52 | 35,93 | 36,18 | -2,82% | 108.581,00 |
| 28.10.2025 | 35,84 | 37,74 | 35,58 | 37,23 | 4,64% | 130.434,00 |
| 27.10.2025 | 36,00 | 36,00 | 35,12 | 35,58 | -0,14% | 75.969,00 |
| 24.10.2025 | 35,03 | 35,78 | 34,81 | 35,63 | 3,19% | 75.815,00 |
| 23.10.2025 | 35,15 | 35,19 | 34,03 | 34,53 | -1,76% | 103.956,00 |
| 22.10.2025 | 35,11 | 35,82 | 34,75 | 35,15 | 0,72% | 86.085,00 |
| 21.10.2025 | 33,24 | 35,00 | 32,87 | 34,90 | 5,14% | 120.238,00 |
| 20.10.2025 | 32,47 | 33,26 | 32,08 | 33,20 | 2,80% | 64.805,00 |
| 17.10.2025 | 31,69 | 32,38 | 31,61 | 32,29 | 2,51% | 103.589,00 |
| 16.10.2025 | 32,64 | 32,64 | 30,68 | 31,50 | -3,88% | 71.152,00 |
| 15.10.2025 | 33,21 | 33,53 | 32,21 | 32,77 | -0,85% | 35.142,00 |
| 14.10.2025 | 31,47 | 33,13 | 31,37 | 33,05 | 4,29% | 112.021,00 |
| 13.10.2025 | 31,48 | 31,71 | 30,68 | 31,69 | 1,80% | 61.469,00 |
| 10.10.2025 | 31,56 | 32,31 | 30,89 | 31,13 | -0,38% | 96.737,00 |
| 09.10.2025 | 31,53 | 31,53 | 30,94 | 31,25 | -0,95% | 20.944,00 |
| 08.10.2025 | 31,99 | 31,99 | 31,45 | 31,55 | -0,63% | 19.797,00 |
| 07.10.2025 | 32,19 | 32,30 | 31,59 | 31,75 | -0,97% | 29.147,00 |
| 06.10.2025 | 32,18 | 32,68 | 31,80 | 32,06 | 0,88% | 37.772,00 |
| 02.10.2025 | 32,06 | 32,20 | 31,13 | 31,78 | -0,97% | 31.638,00 |
| 01.10.2025 | 31,91 | 32,93 | 31,18 | 32,09 | -0,34% | 52.744,00 |
| 30.09.2025 | 32,12 | 32,43 | 31,67 | 32,20 | 0,22% | 37.944,00 |
| 29.09.2025 | 32,97 | 33,00 | 32,01 | 32,13 | -2,07% | 28.714,00 |
| 26.09.2025 | 32,76 | 33,15 | 32,49 | 32,81 | -0,18% | 40.554,00 |
| 25.09.2025 | 32,93 | 33,17 | 32,46 | 32,87 | -0,48% | 30.761,00 |
| 24.09.2025 | 33,32 | 33,59 | 32,35 | 33,03 | -0,87% | 27.425,00 |
| 23.09.2025 | 33,20 | 33,87 | 33,06 | 33,32 | 0,82% | 59.159,00 |
| 22.09.2025 | 32,83 | 33,37 | 32,41 | 33,05 | 0,36% | 24.259,00 |
| 19.09.2025 | 33,74 | 33,76 | 32,80 | 32,93 | -2,43% | 126.926,00 |
| 18.09.2025 | 33,16 | 33,79 | 32,65 | 33,75 | 2,91% | 31.234,00 |
| 17.09.2025 | 32,58 | 33,76 | 32,15 | 32,80 | 1,25% | 46.059,00 |
| 16.09.2025 | 32,81 | 32,99 | 31,90 | 32,39 | -1,43% | 29.288,00 |
| 15.09.2025 | 32,97 | 33,88 | 32,59 | 32,86 | 0,12% | 33.415,00 |
| 12.09.2025 | 32,99 | 33,11 | 32,57 | 32,82 | -0,27% | 17.634,00 |
| 11.09.2025 | 32,78 | 33,33 | 32,76 | 32,91 | 0,40% | 30.573,00 |
| 10.09.2025 | 32,41 | 32,97 | 32,20 | 32,78 | 0,63% | 26.744,00 |
| 09.09.2025 | 33,01 | 33,18 | 32,46 | 32,58 | -1,05% | 27.038,00 |
| 08.09.2025 | 32,95 | 33,00 | 32,60 | 32,92 | 0,27% | 16.906,00 |
| 05.09.2025 | 33,28 | 33,50 | 32,59 | 32,83 | -0,79% | 22.442,00 |
| 04.09.2025 | 32,65 | 33,10 | 32,23 | 33,09 | 2,07% | 27.098,00 |
| 03.09.2025 | 32,37 | 32,57 | 32,05 | 32,42 | -0,52% | 22.271,00 |
| 02.09.2025 | 32,42 | 32,80 | 32,31 | 32,59 | -0,55% | 21.918,00 |
| 29.08.2025 | 33,00 | 33,10 | 32,49 | 32,77 | -0,14% | 35.148,00 |
| 28.08.2025 | 33,18 | 33,18 | 32,37 | 32,82 | -0,41% | 26.226,00 |
| 27.08.2025 | 32,86 | 33,41 | 32,69 | 32,95 | 0,21% | 31.738,00 |
| 26.08.2025 | 31,34 | 33,00 | 31,34 | 32,88 | 1,73% | 43.491,00 |
| 25.08.2025 | 32,66 | 32,66 | 31,46 | 32,32 | -0,89% | 21.759,00 |
| 22.08.2025 | 31,46 | 33,07 | 31,46 | 32,61 | 4,47% | 70.962,00 |
| 21.08.2025 | 31,38 | 31,38 | 30,45 | 31,22 | -0,65% | 14.258,00 |
| 20.08.2025 | 31,43 | 31,63 | 30,79 | 31,42 | 0,71% | 28.863,00 |
| 19.08.2025 | 31,26 | 31,60 | 30,95 | 31,20 | 0,26% | 48.065,00 |
| 18.08.2025 | 29,59 | 31,27 | 29,48 | 31,12 | 1,07% | 29.712,00 |
| 15.08.2025 | 31,54 | 31,71 | 30,69 | 30,79 | -1,88% | 23.746,00 |
| 14.08.2025 | 31,16 | 31,50 | 30,85 | 31,38 | -0,51% | 20.611,00 |
| 13.08.2025 | 31,34 | 31,62 | 31,00 | 31,54 | 1,48% | 35.755,00 |
| 12.08.2025 | 30,03 | 31,21 | 29,55 | 31,08 | 4,68% | 35.097,00 |
| 11.08.2025 | 29,80 | 30,75 | 29,42 | 29,69 | -0,37% | 24.712,00 |
| 08.08.2025 | 29,37 | 29,94 | 29,31 | 29,80 | 1,95% | 25.344,00 |
| 07.08.2025 | 29,62 | 29,68 | 28,99 | 29,23 | -1,32% | 29.239,00 |
| 06.08.2025 | 30,01 | 30,35 | 28,34 | 29,62 | -1,82% | 28.209,00 |
| 05.08.2025 | 30,25 | 30,45 | 29,48 | 30,17 | 0,27% | 45.160,00 |
| 04.08.2025 | 29,44 | 30,22 | 29,20 | 30,09 | 2,21% | 53.301,00 |
| 01.08.2025 | 29,86 | 30,00 | 29,26 | 29,44 | -2,24% | 62.033,00 |
| 31.07.2025 | 30,28 | 30,46 | 29,95 | 30,12 | -1,55% | 29.372,00 |
| 30.07.2025 | 31,08 | 31,37 | 30,35 | 30,59 | -1,29% | 43.558,00 |
| 29.07.2025 | 31,40 | 31,40 | 30,77 | 30,99 | -0,51% | 33.165,00 |
| 28.07.2025 | 30,68 | 31,25 | 30,32 | 31,15 | 1,93% | 42.508,00 |
| 25.07.2025 | 29,62 | 30,60 | 29,61 | 30,56 | 3,00% | 33.221,00 |
| 24.07.2025 | 30,50 | 30,95 | 29,56 | 29,67 | -2,47% | 39.429,00 |