48,100$
-1,41%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 48,53 | 48,99 | 48,01 | 48,10 | -1,41% | 30.632,00 |
| 26.03.2026 | 48,40 | 49,00 | 48,40 | 48,79 | -0,18% | 21.148,00 |
| 25.03.2026 | 49,04 | 49,53 | 48,49 | 48,88 | 0,00% | 34.798,00 |
| 24.03.2026 | 48,36 | 49,51 | 48,36 | 48,88 | 0,62% | 45.862,00 |
| 23.03.2026 | 49,83 | 49,83 | 48,52 | 48,58 | 1,53% | 37.848,00 |
| 20.03.2026 | 47,80 | 49,25 | 47,25 | 47,85 | 0,13% | 58.986,00 |
| 19.03.2026 | 47,28 | 48,05 | 46,96 | 47,79 | 0,42% | 32.320,00 |
| 18.03.2026 | 48,25 | 48,97 | 47,30 | 47,59 | -2,24% | 38.029,00 |
| 17.03.2026 | 49,39 | 50,39 | 48,02 | 48,68 | -0,63% | 63.740,00 |
| 16.03.2026 | 49,37 | 49,74 | 48,97 | 48,99 | 1,16% | 49.712,00 |
| 13.03.2026 | 49,00 | 49,14 | 48,35 | 48,43 | -0,06% | 31.191,00 |
| 12.03.2026 | 48,25 | 49,32 | 48,10 | 48,46 | -0,96% | 28.991,00 |
| 11.03.2026 | 50,05 | 50,24 | 48,91 | 48,93 | -1,94% | 38.022,00 |
| 10.03.2026 | 49,60 | 50,80 | 49,60 | 49,90 | 0,60% | 66.852,00 |
| 09.03.2026 | 48,76 | 50,43 | 48,37 | 49,60 | -1,25% | 56.975,00 |
| 06.03.2026 | 49,59 | 50,50 | 49,39 | 50,23 | -1,24% | 48.832,00 |
| 05.03.2026 | 51,04 | 51,26 | 50,09 | 50,86 | -0,78% | 28.070,00 |
| 04.03.2026 | 51,25 | 51,87 | 51,19 | 51,26 | 1,19% | 66.863,00 |
| 03.03.2026 | 50,01 | 50,92 | 49,85 | 50,66 | -0,52% | 56.156,00 |
| 02.03.2026 | 49,61 | 51,56 | 49,61 | 50,92 | 0,84% | 28.548,00 |
| 27.02.2026 | 51,53 | 53,00 | 50,48 | 50,50 | -2,95% | 44.405,00 |
| 26.02.2026 | 52,46 | 53,21 | 51,76 | 52,03 | -0,50% | 34.509,00 |
| 25.02.2026 | 51,77 | 52,62 | 51,24 | 52,29 | 2,05% | 58.168,00 |
| 24.02.2026 | 51,82 | 52,00 | 50,75 | 51,24 | -2,83% | 44.699,00 |
| 20.02.2026 | 52,22 | 53,10 | 52,00 | 52,73 | 1,05% | 29.479,00 |
| 19.02.2026 | 52,01 | 52,27 | 51,68 | 52,18 | -0,17% | 29.638,00 |
| 18.02.2026 | 52,62 | 53,40 | 52,16 | 52,27 | -0,79% | 14.674,00 |
| 17.02.2026 | 52,78 | 53,00 | 52,48 | 52,69 | 0,33% | 20.096,00 |
| 13.02.2026 | 52,85 | 52,99 | 52,30 | 52,51 | 0,25% | 11.551,00 |
| 12.02.2026 | 52,82 | 53,34 | 51,73 | 52,38 | 0,61% | 16.758,00 |
| 11.02.2026 | 53,50 | 53,50 | 52,06 | 52,06 | -1,12% | 18.562,00 |
| 10.02.2026 | 52,96 | 53,38 | 52,50 | 52,65 | -0,91% | 29.765,00 |
| 09.02.2026 | 53,35 | 53,47 | 52,89 | 53,14 | -0,51% | 11.233,00 |
| 06.02.2026 | 52,80 | 53,88 | 52,75 | 53,41 | 1,35% | 41.099,00 |
| 05.02.2026 | 52,92 | 53,01 | 52,50 | 52,70 | 0,17% | 23.991,00 |
| 04.02.2026 | 52,79 | 53,28 | 52,57 | 52,61 | 0,59% | 49.553,00 |
| 03.02.2026 | 52,25 | 52,75 | 51,92 | 52,30 | 0,65% | 29.582,00 |
| 02.02.2026 | 50,96 | 52,30 | 50,96 | 51,96 | 3,86% | 43.225,00 |
| 30.01.2026 | 49,50 | 50,26 | 49,50 | 50,03 | 0,53% | 27.439,00 |
| 29.01.2026 | 50,00 | 50,04 | 49,65 | 49,77 | 0,54% | 22.424,00 |
| 28.01.2026 | 49,60 | 50,00 | 49,00 | 49,50 | -0,38% | 17.798,00 |
| 27.01.2026 | 49,75 | 49,99 | 49,31 | 49,69 | -0,32% | 16.845,00 |
| 26.01.2026 | 50,00 | 50,00 | 49,40 | 49,85 | -0,28% | 13.736,00 |
| 22.01.2026 | 49,85 | 52,01 | 49,53 | 49,99 | 1,09% | 51.774,00 |
| 21.01.2026 | 44,70 | 50,04 | 44,70 | 49,45 | 10,97% | 44.322,00 |
| 20.01.2026 | 45,28 | 45,93 | 44,56 | 44,56 | -1,76% | 11.320,00 |
| 16.01.2026 | 45,87 | 45,99 | 45,27 | 45,36 | -1,41% | 9.051,00 |
| 15.01.2026 | 46,01 | 46,01 | 46,01 | 46,01 | 1,61% | 4.518,00 |
| 14.01.2026 | 45,97 | 45,97 | 44,94 | 45,28 | 0,56% | 7.943,00 |
| 13.01.2026 | 45,22 | 45,23 | 44,75 | 45,03 | 0,36% | 11.180,00 |
| 12.01.2026 | 45,18 | 45,18 | 44,45 | 44,87 | 0,47% | 6.097,00 |
| 09.01.2026 | 45,50 | 45,50 | 44,54 | 44,66 | -0,91% | 4.132,00 |
| 08.01.2026 | 44,16 | 45,50 | 44,16 | 45,07 | 1,85% | 7.575,00 |
| 07.01.2026 | 44,09 | 44,37 | 43,92 | 44,25 | -1,14% | 9.331,00 |
| 06.01.2026 | 43,97 | 44,90 | 43,85 | 44,76 | 0,95% | 17.451,00 |
| 05.01.2026 | 43,95 | 45,02 | 43,95 | 44,34 | 0,89% | 9.382,00 |
| 02.01.2026 | 44,68 | 44,87 | 43,80 | 43,95 | -1,66% | 15.202,00 |
| 31.12.2025 | 44,49 | 44,81 | 44,43 | 44,69 | 0,02% | 8.280,00 |
| 30.12.2025 | 44,73 | 44,94 | 44,11 | 44,68 | -0,58% | 15.155,00 |
| 29.12.2025 | 46,02 | 46,13 | 44,70 | 44,94 | -0,79% | 11.212,00 |
| 26.12.2025 | 45,25 | 45,32 | 45,13 | 45,30 | 0,04% | 4.791,00 |
| 24.12.2025 | 45,12 | 45,85 | 45,03 | 45,28 | -0,61% | 9.493,00 |
| 23.12.2025 | 45,41 | 45,86 | 45,31 | 45,56 | 0,04% | 14.465,00 |
| 22.12.2025 | 46,13 | 46,67 | 45,54 | 45,54 | -1,15% | 15.444,00 |
| 19.12.2025 | 46,81 | 46,81 | 45,50 | 46,07 | -1,73% | 56.156,00 |
| 18.12.2025 | 46,15 | 47,03 | 46,02 | 46,88 | 1,76% | 11.218,00 |
| 17.12.2025 | 45,80 | 46,10 | 45,68 | 46,07 | 0,50% | 14.312,00 |
| 16.12.2025 | 45,91 | 46,07 | 45,68 | 45,84 | 0,26% | 15.009,00 |
| 15.12.2025 | 46,00 | 46,25 | 45,50 | 45,72 | 0,44% | 21.439,00 |
| 12.12.2025 | 45,40 | 45,65 | 45,18 | 45,52 | 0,09% | 17.988,00 |
| 11.12.2025 | 44,94 | 45,71 | 44,94 | 45,48 | 1,29% | 17.035,00 |
| 10.12.2025 | 43,70 | 44,99 | 43,70 | 44,90 | 2,75% | 58.749,00 |
| 09.12.2025 | 43,73 | 44,14 | 43,50 | 43,70 | -0,02% | 16.292,00 |
| 08.12.2025 | 43,65 | 43,75 | 43,65 | 43,71 | 0,16% | 6.514,00 |
| 05.12.2025 | 43,51 | 44,26 | 43,51 | 43,64 | -0,07% | 9.932,00 |
| 04.12.2025 | 43,65 | 44,04 | 43,52 | 43,67 | -1,36% | 14.021,00 |
| 03.12.2025 | 43,43 | 44,51 | 43,43 | 44,27 | 3,05% | 20.547,00 |
| 02.12.2025 | 43,59 | 43,59 | 42,02 | 42,96 | -1,54% | 65.957,00 |
| 01.12.2025 | 43,04 | 43,77 | 43,04 | 43,63 | 0,51% | 11.324,00 |
| 28.11.2025 | 43,25 | 43,80 | 43,05 | 43,41 | -0,05% | 12.169,00 |
| 26.11.2025 | 42,72 | 43,72 | 42,72 | 43,43 | 0,35% | 12.918,00 |
| 25.11.2025 | 42,35 | 43,28 | 42,35 | 43,28 | 3,38% | 15.462,00 |
| 24.11.2025 | 42,57 | 42,57 | 41,87 | 41,87 | 1,32% | 7.791,00 |
| 20.11.2025 | 41,73 | 41,82 | 41,32 | 41,32 | -0,98% | 9.990,00 |
| 19.11.2025 | 41,50 | 42,33 | 41,35 | 41,73 | 1,04% | 13.966,00 |
| 18.11.2025 | 42,00 | 42,00 | 41,30 | 41,30 | -1,88% | 3.539,00 |
| 17.11.2025 | 42,01 | 42,70 | 42,01 | 42,09 | -0,80% | 6.997,00 |
| 13.11.2025 | 43,00 | 43,00 | 42,43 | 42,43 | -0,51% | 5.852,00 |
| 12.11.2025 | 43,50 | 43,50 | 41,90 | 42,65 | 1,59% | 11.453,00 |
| 11.11.2025 | 41,52 | 41,98 | 41,50 | 41,98 | 0,94% | 4.326,00 |
| 10.11.2025 | 41,51 | 41,59 | 41,37 | 41,59 | 0,31% | 4.701,00 |
| 07.11.2025 | 41,51 | 41,60 | 41,25 | 41,46 | 0,35% | 6.465,00 |
| 06.11.2025 | 41,70 | 41,70 | 41,11 | 41,32 | -0,35% | 7.113,00 |
| 05.11.2025 | 41,50 | 41,70 | 40,95 | 41,46 | 1,49% | 8.830,00 |
| 04.11.2025 | 40,94 | 40,94 | 40,85 | 40,85 | -0,12% | 9.244,00 |
| 03.11.2025 | 40,70 | 40,99 | 40,35 | 40,90 | -0,32% | 6.475,00 |
| 31.10.2025 | 40,97 | 41,27 | 40,80 | 41,03 | -0,07% | 5.459,00 |
| 30.10.2025 | 40,91 | 41,29 | 40,67 | 41,06 | 1,65% | 9.595,00 |
| 29.10.2025 | 40,97 | 41,15 | 39,80 | 40,40 | -1,76% | 15.225,00 |
| 28.10.2025 | 40,75 | 41,33 | 40,75 | 41,12 | 0,15% | 10.991,00 |