40,470$
-0,44%
Echtzeit-Aktienkurs Five Star Bancorp
Bid:
Ask:
Aktienkurse zur Five Star Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |