45,890$
-1,52%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,23 | 46,60 | 45,61 | 45,89 | -1,52% | 126.883,00 |
| 08.09.2026 | 46,82 | 46,92 | 46,47 | 46,60 | -0,77% | 145.030,00 |
| 04.09.2026 | 46,29 | 47,07 | 45,86 | 46,96 | 1,19% | 97.301,00 |
| 03.09.2026 | 46,55 | 47,12 | 46,26 | 46,41 | 0,04% | 124.365,00 |
| 02.09.2026 | 45,72 | 47,16 | 45,71 | 46,39 | 2,32% | 178.258,00 |
| 01.09.2026 | 45,61 | 46,10 | 45,09 | 45,34 | -1,05% | 198.616,00 |
| 31.08.2026 | 45,42 | 46,06 | 45,08 | 45,82 | 0,35% | 238.771,00 |
| 28.08.2026 | 45,30 | 45,76 | 45,30 | 45,66 | 0,84% | 116.264,00 |
| 27.08.2026 | 44,90 | 45,37 | 44,54 | 45,28 | -0,07% | 103.022,00 |
| 26.08.2026 | 45,01 | 45,51 | 44,55 | 45,31 | 0,90% | 145.323,00 |
| 25.08.2026 | 45,24 | 45,48 | 44,67 | 44,91 | -0,50% | 145.856,00 |
| 24.08.2026 | 45,11 | 45,80 | 45,04 | 45,13 | 0,00% | 88.878,00 |
| 21.08.2026 | 45,33 | 45,65 | 44,49 | 45,13 | 0,20% | 249.694,00 |
| 20.08.2026 | 44,95 | 45,30 | 44,55 | 45,04 | -0,31% | 126.607,00 |
| 19.08.2026 | 46,66 | 46,66 | 45,17 | 45,18 | -3,03% | 324.558,00 |
| 18.08.2026 | 46,28 | 46,85 | 46,28 | 46,59 | -0,53% | 139.399,00 |
| 17.08.2026 | 46,61 | 46,89 | 46,15 | 46,84 | 0,21% | 147.772,00 |
| 14.08.2026 | 47,15 | 47,48 | 46,55 | 46,74 | -0,76% | 125.856,00 |
| 13.08.2026 | 47,16 | 47,90 | 46,65 | 47,10 | -0,29% | 130.728,00 |
| 12.08.2026 | 47,11 | 47,97 | 46,82 | 47,24 | 0,71% | 123.951,00 |
| 11.08.2026 | 46,06 | 47,07 | 45,86 | 46,90 | 1,93% | 167.277,00 |
| 10.08.2026 | 45,82 | 46,09 | 45,35 | 46,01 | -0,07% | 166.954,00 |
| 07.08.2026 | 46,49 | 46,59 | 44,82 | 46,04 | -0,86% | 134.886,00 |
| 06.08.2026 | 46,82 | 46,99 | 46,34 | 46,44 | -0,45% | 147.723,00 |
| 05.08.2026 | 47,09 | 47,30 | 46,59 | 46,65 | -0,70% | 136.312,00 |
| 04.08.2026 | 47,47 | 47,56 | 46,82 | 46,98 | -0,63% | 219.598,00 |
| 03.08.2026 | 47,19 | 47,69 | 46,16 | 47,28 | 0,23% | 100.725,00 |
| 31.07.2026 | 47,20 | 47,48 | 46,34 | 47,17 | -0,17% | 128.677,00 |
| 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 |