37,710$
-1,67%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,59 | 37,80 | 36,13 | 37,71 | -1,67% | 82.778,00 |
| 05.03.2026 | 38,67 | 39,07 | 38,26 | 38,35 | -1,21% | 80.681,00 |
| 04.03.2026 | 39,70 | 40,22 | 38,80 | 38,82 | -1,42% | 76.182,00 |
| 03.03.2026 | 38,16 | 39,64 | 38,16 | 39,38 | 0,61% | 67.405,00 |
| 02.03.2026 | 38,38 | 39,66 | 37,84 | 39,14 | 0,49% | 56.113,00 |
| 27.02.2026 | 39,32 | 39,32 | 38,50 | 38,95 | -2,62% | 98.008,00 |
| 26.02.2026 | 40,59 | 41,00 | 39,57 | 40,00 | -0,82% | 63.911,00 |
| 25.02.2026 | 39,80 | 40,46 | 39,54 | 40,33 | 1,84% | 68.711,00 |
| 24.02.2026 | 39,45 | 40,29 | 37,03 | 39,60 | -2,85% | 68.590,00 |
| 20.02.2026 | 40,36 | 41,03 | 39,87 | 40,76 | 1,12% | 57.911,00 |
| 19.02.2026 | 39,90 | 40,64 | 39,53 | 40,31 | 0,67% | 81.450,00 |
| 18.02.2026 | 40,56 | 41,09 | 39,93 | 40,04 | -1,47% | 49.417,00 |
| 17.02.2026 | 40,53 | 41,00 | 40,27 | 40,64 | 0,24% | 33.682,00 |
| 13.02.2026 | 40,63 | 40,80 | 39,37 | 40,54 | 0,25% | 46.649,00 |
| 12.02.2026 | 40,62 | 41,00 | 39,38 | 40,44 | 0,62% | 52.965,00 |
| 11.02.2026 | 40,69 | 40,69 | 39,73 | 40,19 | -0,79% | 40.013,00 |
| 10.02.2026 | 41,00 | 41,00 | 40,08 | 40,51 | -1,71% | 64.231,00 |
| 09.02.2026 | 41,17 | 41,94 | 40,98 | 41,22 | -0,27% | 55.845,00 |
| 06.02.2026 | 41,70 | 42,26 | 41,08 | 41,33 | 0,48% | 91.505,00 |
| 05.02.2026 | 41,00 | 41,60 | 40,96 | 41,13 | 0,02% | 73.273,00 |
| 04.02.2026 | 41,01 | 41,50 | 40,75 | 41,12 | 1,16% | 74.377,00 |
| 03.02.2026 | 40,03 | 41,00 | 39,92 | 40,65 | 1,22% | 76.089,00 |
| 02.02.2026 | 39,27 | 40,59 | 38,87 | 40,16 | 1,29% | 75.604,00 |
| 30.01.2026 | 39,19 | 39,90 | 39,05 | 39,65 | 0,41% | 114.495,00 |
| 29.01.2026 | 38,26 | 39,56 | 37,20 | 39,49 | 2,81% | 77.871,00 |
| 28.01.2026 | 38,84 | 39,47 | 38,03 | 38,41 | -0,44% | 71.697,00 |
| 27.01.2026 | 38,98 | 39,17 | 37,68 | 38,58 | -0,57% | 85.356,00 |
| 26.01.2026 | 38,22 | 38,89 | 35,72 | 38,80 | -2,51% | 110.482,00 |
| 22.01.2026 | 39,91 | 40,31 | 39,55 | 39,80 | 0,49% | 91.962,00 |
| 21.01.2026 | 37,70 | 39,64 | 37,70 | 39,61 | 6,01% | 88.118,00 |
| 20.01.2026 | 37,24 | 37,67 | 37,15 | 37,36 | -0,88% | 54.997,00 |
| 16.01.2026 | 37,88 | 38,06 | 37,61 | 37,69 | -0,53% | 45.219,00 |
| 15.01.2026 | 36,85 | 37,95 | 36,85 | 37,89 | 2,99% | 61.505,00 |
| 14.01.2026 | 36,45 | 36,98 | 36,20 | 36,79 | 0,57% | 66.482,00 |
| 13.01.2026 | 37,00 | 37,20 | 36,30 | 36,58 | -0,05% | 54.702,00 |
| 12.01.2026 | 36,83 | 37,34 | 36,42 | 36,60 | -1,03% | 43.529,00 |
| 09.01.2026 | 37,16 | 37,91 | 36,90 | 36,98 | -0,67% | 56.243,00 |
| 08.01.2026 | 36,17 | 37,41 | 36,17 | 37,23 | 2,36% | 57.981,00 |
| 07.01.2026 | 36,34 | 36,55 | 35,81 | 36,37 | 0,22% | 79.829,00 |
| 06.01.2026 | 36,18 | 36,73 | 35,90 | 36,29 | -0,41% | 80.937,00 |
| 05.01.2026 | 35,65 | 36,83 | 35,65 | 36,44 | 2,22% | 74.949,00 |
| 02.01.2026 | 35,73 | 36,01 | 34,00 | 35,65 | -0,36% | 89.628,00 |
| 31.12.2025 | 36,05 | 36,05 | 35,47 | 35,78 | -0,36% | 52.898,00 |
| 30.12.2025 | 36,29 | 36,29 | 35,57 | 35,91 | -0,77% | 37.027,00 |
| 29.12.2025 | 36,35 | 36,68 | 35,99 | 36,19 | -0,93% | 34.575,00 |
| 26.12.2025 | 36,63 | 37,68 | 36,15 | 36,53 | -0,44% | 41.087,00 |
| 24.12.2025 | 36,66 | 37,01 | 36,30 | 36,69 | -0,16% | 49.433,00 |
| 23.12.2025 | 36,77 | 37,75 | 35,87 | 36,75 | -0,68% | 54.976,00 |
| 22.12.2025 | 37,05 | 38,00 | 36,98 | 37,00 | -0,13% | 96.629,00 |
| 19.12.2025 | 37,45 | 37,59 | 36,64 | 37,05 | -1,54% | 163.715,00 |
| 18.12.2025 | 38,48 | 38,86 | 35,85 | 37,63 | -1,45% | 99.789,00 |
| 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 |