47,250$
-0,23%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,59 | 47,87 | 47,11 | 47,25 | -0,23% | 167.558,00 |
| 29.07.2026 | 47,75 | 47,99 | 47,35 | 47,36 | -0,94% | 136.398,00 |
| 28.07.2026 | 47,40 | 48,31 | 45,73 | 47,81 | 1,29% | 249.170,00 |
| 27.07.2026 | 47,85 | 47,98 | 46,67 | 47,20 | 0,90% | 249.893,00 |
| 24.07.2026 | 47,65 | 47,72 | 45,66 | 46,78 | -0,97% | 304.645,00 |
| 23.07.2026 | 44,82 | 47,61 | 44,73 | 47,24 | -2,34% | 1.529.547,00 |
| 22.07.2026 | 49,01 | 49,01 | 48,16 | 48,37 | -1,95% | 76.149,00 |
| 21.07.2026 | 48,98 | 49,82 | 48,55 | 49,33 | 0,53% | 138.257,00 |
| 20.07.2026 | 48,79 | 49,10 | 47,87 | 49,07 | 0,53% | 117.773,00 |
| 17.07.2026 | 49,21 | 49,47 | 48,38 | 48,81 | -1,77% | 96.933,00 |
| 16.07.2026 | 48,22 | 50,26 | 48,12 | 49,69 | 2,73% | 143.193,00 |
| 15.07.2026 | 47,60 | 48,71 | 47,09 | 48,37 | 1,66% | 111.729,00 |
| 14.07.2026 | 48,01 | 48,71 | 47,52 | 47,58 | -0,29% | 101.937,00 |
| 13.07.2026 | 47,87 | 48,18 | 47,43 | 47,72 | -0,31% | 114.927,00 |
| 10.07.2026 | 48,22 | 48,79 | 47,81 | 47,87 | -0,91% | 123.646,00 |
| 09.07.2026 | 47,60 | 48,39 | 47,24 | 48,31 | 1,73% | 130.239,00 |
| 08.07.2026 | 48,69 | 48,94 | 47,14 | 47,49 | -2,96% | 147.223,00 |
| 07.07.2026 | 49,27 | 49,46 | 47,74 | 48,94 | 0,00% | 122.062,00 |
| 06.07.2026 | 48,78 | 49,80 | 48,06 | 48,94 | 0,58% | 123.888,00 |
| 02.07.2026 | 49,89 | 50,01 | 48,34 | 48,66 | -1,82% | 97.280,00 |
| 01.07.2026 | 48,75 | 49,75 | 48,41 | 49,56 | 1,90% | 122.443,00 |
| 30.06.2026 | 47,82 | 48,70 | 47,62 | 48,64 | 0,94% | 87.255,00 |
| 29.06.2026 | 48,23 | 48,54 | 47,08 | 48,18 | -0,21% | 160.790,00 |
| 26.06.2026 | 47,70 | 48,94 | 47,52 | 48,28 | 1,17% | 526.223,00 |
| 25.06.2026 | 47,19 | 48,24 | 46,89 | 47,72 | 0,97% | 139.353,00 |
| 24.06.2026 | 47,00 | 47,63 | 46,07 | 47,26 | 1,00% | 137.712,00 |
| 23.06.2026 | 45,83 | 46,89 | 45,70 | 46,79 | 2,07% | 156.475,00 |
| 22.06.2026 | 44,88 | 46,20 | 44,77 | 45,84 | 2,16% | 156.612,00 |
| 18.06.2026 | 44,82 | 45,09 | 43,70 | 44,87 | 1,56% | 307.508,00 |
| 17.06.2026 | 43,80 | 44,68 | 43,55 | 44,18 | 0,68% | 213.765,00 |
| 16.06.2026 | 44,33 | 44,49 | 43,42 | 43,88 | 0,00% | 145.777,00 |
| 15.06.2026 | 45,05 | 45,48 | 43,71 | 43,88 | -2,11% | 119.778,00 |
| 12.06.2026 | 44,71 | 45,20 | 44,27 | 44,83 | 0,69% | 125.751,00 |
| 11.06.2026 | 44,37 | 44,65 | 43,73 | 44,52 | 0,98% | 157.096,00 |
| 10.06.2026 | 44,30 | 44,99 | 43,34 | 44,09 | 0,32% | 180.827,00 |
| 09.06.2026 | 43,63 | 44,49 | 42,74 | 43,95 | 1,24% | 102.042,00 |
| 08.06.2026 | 43,02 | 43,61 | 42,51 | 43,41 | 1,12% | 72.324,00 |
| 05.06.2026 | 43,03 | 43,50 | 42,93 | 42,93 | -0,30% | 57.215,00 |
| 04.06.2026 | 42,32 | 43,23 | 42,00 | 43,06 | 2,72% | 164.402,00 |
| 03.06.2026 | 42,54 | 42,83 | 41,67 | 41,92 | -2,12% | 164.370,00 |
| 02.06.2026 | 42,03 | 43,16 | 42,03 | 42,83 | 1,64% | 180.586,00 |
| 01.06.2026 | 42,06 | 42,65 | 41,18 | 42,14 | -0,17% | 96.014,00 |
| 29.05.2026 | 42,25 | 42,73 | 41,99 | 42,21 | -0,02% | 109.747,00 |
| 28.05.2026 | 42,25 | 42,35 | 41,64 | 42,22 | 0,05% | 76.780,00 |
| 27.05.2026 | 42,49 | 42,67 | 42,01 | 42,20 | -0,32% | 66.731,00 |
| 26.05.2026 | 42,07 | 42,74 | 41,95 | 42,34 | 0,89% | 80.857,00 |
| 22.05.2026 | 42,05 | 42,48 | 41,59 | 41,96 | -0,10% | 108.979,00 |
| 21.05.2026 | 41,23 | 42,07 | 40,48 | 42,00 | 1,06% | 99.956,00 |
| 20.05.2026 | 40,94 | 41,95 | 40,55 | 41,56 | 1,51% | 119.017,00 |
| 19.05.2026 | 40,84 | 41,27 | 40,53 | 40,94 | -0,53% | 79.326,00 |
| 18.05.2026 | 40,69 | 41,64 | 40,39 | 41,16 | 1,86% | 80.538,00 |
| 15.05.2026 | 40,50 | 40,71 | 40,01 | 40,41 | -1,26% | 115.216,00 |
| 14.05.2026 | 40,80 | 41,39 | 40,78 | 40,93 | 0,92% | 67.526,00 |
| 13.05.2026 | 40,42 | 40,90 | 40,20 | 40,55 | -0,39% | 76.837,00 |
| 12.05.2026 | 41,04 | 41,27 | 39,94 | 40,71 | -0,90% | 130.862,00 |
| 11.05.2026 | 41,83 | 42,09 | 40,92 | 41,08 | -1,58% | 90.078,00 |
| 08.05.2026 | 41,23 | 42,13 | 40,67 | 41,74 | 1,26% | 76.478,00 |
| 07.05.2026 | 41,38 | 41,74 | 40,65 | 41,22 | -0,12% | 76.655,00 |
| 06.05.2026 | 40,99 | 41,48 | 40,89 | 41,27 | 1,25% | 68.416,00 |
| 05.05.2026 | 40,61 | 41,00 | 40,57 | 40,76 | 0,77% | 45.098,00 |
| 04.05.2026 | 40,75 | 41,09 | 40,15 | 40,45 | -1,46% | 80.742,00 |
| 01.05.2026 | 40,68 | 41,19 | 40,24 | 41,05 | 1,48% | 74.072,00 |
| 30.04.2026 | 40,17 | 41,35 | 40,01 | 40,45 | 0,10% | 154.267,00 |
| 29.04.2026 | 40,31 | 41,39 | 39,92 | 40,41 | 0,25% | 124.975,00 |
| 28.04.2026 | 41,39 | 41,49 | 39,99 | 40,31 | -1,18% | 102.317,00 |
| 27.04.2026 | 41,23 | 41,37 | 40,22 | 40,79 | 0,79% | 78.401,00 |
| 24.04.2026 | 40,62 | 40,89 | 40,22 | 40,47 | -0,44% | 108.336,00 |
| 23.04.2026 | 40,73 | 41,12 | 40,34 | 40,65 | 0,20% | 91.594,00 |
| 22.04.2026 | 40,45 | 40,92 | 40,09 | 40,57 | 0,71% | 111.319,00 |
| 21.04.2026 | 40,98 | 41,33 | 40,04 | 40,29 | -1,74% | 121.902,00 |
| 20.04.2026 | 41,39 | 41,99 | 40,66 | 41,00 | -0,97% | 97.604,00 |
| 17.04.2026 | 40,80 | 41,97 | 40,77 | 41,40 | 2,96% | 200.598,00 |
| 16.04.2026 | 40,65 | 41,60 | 39,85 | 40,21 | -1,28% | 170.189,00 |
| 15.04.2026 | 40,63 | 40,90 | 40,03 | 40,73 | -0,02% | 83.066,00 |
| 14.04.2026 | 40,20 | 41,06 | 39,84 | 40,74 | 0,92% | 52.783,00 |
| 13.04.2026 | 40,24 | 40,51 | 39,96 | 40,37 | 0,10% | 86.265,00 |
| 10.04.2026 | 40,59 | 40,59 | 40,03 | 40,33 | -1,03% | 70.997,00 |
| 09.04.2026 | 39,85 | 41,08 | 39,81 | 40,75 | 1,57% | 101.262,00 |
| 08.04.2026 | 39,78 | 40,56 | 39,72 | 40,12 | 3,51% | 73.296,00 |
| 07.04.2026 | 38,48 | 38,95 | 37,99 | 38,76 | 0,54% | 54.541,00 |
| 06.04.2026 | 38,25 | 38,80 | 37,77 | 38,55 | 0,63% | 62.883,00 |
| 02.04.2026 | 37,52 | 38,40 | 37,52 | 38,31 | 0,55% | 45.204,00 |
| 01.04.2026 | 37,96 | 38,59 | 36,92 | 38,10 | 0,90% | 61.027,00 |
| 31.03.2026 | 37,88 | 38,25 | 37,31 | 37,76 | 0,61% | 125.725,00 |
| 30.03.2026 | 37,28 | 37,70 | 36,95 | 37,53 | 1,13% | 63.175,00 |
| 27.03.2026 | 37,13 | 37,42 | 36,89 | 37,11 | -0,62% | 87.042,00 |
| 26.03.2026 | 37,33 | 37,44 | 36,97 | 37,34 | -0,16% | 46.901,00 |
| 25.03.2026 | 37,99 | 38,25 | 37,14 | 37,40 | -0,27% | 60.972,00 |
| 24.03.2026 | 37,13 | 37,90 | 36,71 | 37,50 | 0,21% | 60.596,00 |
| 23.03.2026 | 37,05 | 38,25 | 36,87 | 37,42 | 2,92% | 87.367,00 |
| 20.03.2026 | 37,16 | 37,16 | 36,12 | 36,36 | -1,14% | 128.612,00 |
| 19.03.2026 | 35,80 | 37,03 | 35,18 | 36,78 | 2,34% | 138.484,00 |
| 18.03.2026 | 36,45 | 36,70 | 35,84 | 35,94 | -1,91% | 66.972,00 |
| 17.03.2026 | 36,79 | 37,36 | 36,45 | 36,64 | -0,41% | 68.972,00 |
| 16.03.2026 | 36,87 | 37,04 | 36,54 | 36,79 | 0,85% | 74.891,00 |
| 13.03.2026 | 37,03 | 37,38 | 36,32 | 36,48 | -0,63% | 63.054,00 |
| 12.03.2026 | 36,15 | 37,05 | 35,90 | 36,71 | -0,27% | 140.148,00 |
| 11.03.2026 | 36,96 | 37,35 | 36,59 | 36,81 | -1,74% | 118.996,00 |
| 10.03.2026 | 37,39 | 38,28 | 37,19 | 37,46 | -0,24% | 90.410,00 |
| 09.03.2026 | 36,51 | 37,73 | 36,25 | 37,55 | -0,42% | 113.831,00 |