61,180$
-0,86%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 61,56 | 62,31 | 60,75 | 61,18 | -0,86% | 42.694,00 |
| 29.07.2026 | 62,18 | 62,49 | 61,53 | 61,71 | -0,59% | 50.811,00 |
| 28.07.2026 | 61,60 | 62,83 | 60,72 | 62,08 | 1,02% | 52.282,00 |
| 27.07.2026 | 61,49 | 62,25 | 61,01 | 61,45 | 0,20% | 51.810,00 |
| 24.07.2026 | 60,96 | 61,85 | 60,11 | 61,33 | 1,00% | 53.257,00 |
| 23.07.2026 | 60,61 | 62,37 | 59,73 | 60,72 | -0,34% | 67.366,00 |
| 22.07.2026 | 61,43 | 61,63 | 60,19 | 60,93 | -0,81% | 95.165,00 |
| 21.07.2026 | 60,91 | 62,96 | 58,62 | 61,43 | 0,14% | 98.000,00 |
| 20.07.2026 | 61,70 | 61,70 | 59,65 | 61,34 | -0,01% | 71.705,00 |
| 17.07.2026 | 61,39 | 63,07 | 60,68 | 61,35 | -0,98% | 74.154,00 |
| 16.07.2026 | 60,87 | 63,74 | 60,70 | 61,96 | 2,86% | 84.931,00 |
| 15.07.2026 | 59,13 | 60,64 | 57,00 | 60,24 | 3,38% | 104.757,00 |
| 14.07.2026 | 58,46 | 59,60 | 57,92 | 58,27 | -0,19% | 82.106,00 |
| 13.07.2026 | 58,34 | 58,73 | 57,81 | 58,38 | 0,72% | 40.725,00 |
| 10.07.2026 | 58,25 | 58,70 | 57,45 | 57,96 | 0,19% | 37.888,00 |
| 09.07.2026 | 57,15 | 58,13 | 57,02 | 57,85 | 0,63% | 29.526,00 |
| 08.07.2026 | 58,02 | 58,26 | 54,76 | 57,49 | -1,78% | 43.357,00 |
| 07.07.2026 | 58,53 | 59,95 | 58,41 | 58,53 | -1,11% | 29.543,00 |
| 06.07.2026 | 59,03 | 59,99 | 58,01 | 59,19 | 0,10% | 41.311,00 |
| 02.07.2026 | 60,20 | 60,47 | 58,62 | 59,13 | -1,10% | 59.694,00 |
| 01.07.2026 | 58,96 | 60,13 | 58,36 | 59,79 | 2,19% | 89.878,00 |
| 30.06.2026 | 58,28 | 58,65 | 57,50 | 58,51 | 0,48% | 57.168,00 |
| 29.06.2026 | 58,31 | 58,36 | 57,45 | 58,23 | -0,09% | 76.400,00 |
| 26.06.2026 | 57,23 | 59,99 | 57,00 | 58,28 | 2,06% | 218.303,00 |
| 25.06.2026 | 57,43 | 57,97 | 57,02 | 57,11 | -0,74% | 32.289,00 |
| 24.06.2026 | 57,60 | 58,40 | 57,28 | 57,53 | -0,12% | 67.932,00 |
| 23.06.2026 | 55,91 | 57,63 | 55,85 | 57,60 | 3,00% | 50.989,00 |
| 22.06.2026 | 55,36 | 56,30 | 51,83 | 55,92 | 0,65% | 63.696,00 |
| 18.06.2026 | 55,35 | 55,85 | 54,51 | 55,56 | 1,48% | 90.544,00 |
| 17.06.2026 | 55,44 | 56,41 | 54,26 | 54,75 | -1,37% | 88.000,00 |
| 16.06.2026 | 55,50 | 56,25 | 54,90 | 55,51 | 0,95% | 96.218,00 |
| 15.06.2026 | 56,78 | 57,51 | 54,77 | 54,99 | -2,90% | 87.737,00 |
| 12.06.2026 | 55,84 | 57,00 | 55,84 | 56,63 | 2,00% | 102.682,00 |
| 11.06.2026 | 56,00 | 56,15 | 55,26 | 55,52 | -0,38% | 45.498,00 |
| 10.06.2026 | 55,71 | 56,40 | 55,50 | 55,73 | 0,67% | 91.141,00 |
| 09.06.2026 | 54,96 | 56,37 | 54,96 | 55,36 | 1,19% | 90.160,00 |
| 08.06.2026 | 54,59 | 55,94 | 54,16 | 54,71 | 0,88% | 86.178,00 |
| 05.06.2026 | 53,78 | 54,90 | 53,78 | 54,24 | 0,83% | 147.413,00 |
| 04.06.2026 | 52,91 | 54,24 | 52,78 | 53,79 | 2,99% | 98.698,00 |
| 03.06.2026 | 53,35 | 53,67 | 52,11 | 52,23 | -2,37% | 54.070,00 |
| 02.06.2026 | 52,54 | 53,79 | 52,54 | 53,50 | 2,00% | 68.023,00 |
| 01.06.2026 | 52,48 | 52,85 | 51,88 | 52,45 | -0,30% | 30.559,00 |
| 29.05.2026 | 52,58 | 53,17 | 52,46 | 52,61 | 0,32% | 28.769,00 |
| 28.05.2026 | 53,00 | 53,10 | 52,12 | 52,44 | -0,76% | 28.473,00 |
| 27.05.2026 | 53,00 | 53,21 | 52,65 | 52,84 | 0,25% | 36.330,00 |
| 26.05.2026 | 52,86 | 53,50 | 52,20 | 52,71 | 0,09% | 50.882,00 |
| 22.05.2026 | 53,28 | 53,97 | 52,29 | 52,66 | -1,03% | 43.132,00 |
| 21.05.2026 | 52,78 | 53,47 | 52,26 | 53,21 | 0,47% | 84.315,00 |
| 20.05.2026 | 52,57 | 53,67 | 52,25 | 52,96 | 1,25% | 115.406,00 |
| 19.05.2026 | 51,90 | 52,75 | 51,76 | 52,31 | 0,78% | 76.041,00 |
| 18.05.2026 | 51,39 | 52,11 | 51,39 | 51,90 | 1,36% | 35.459,00 |
| 15.05.2026 | 51,20 | 51,59 | 50,97 | 51,20 | -0,42% | 37.654,00 |
| 14.05.2026 | 51,50 | 52,34 | 51,42 | 51,42 | 0,47% | 22.392,00 |
| 13.05.2026 | 51,42 | 51,61 | 50,93 | 51,18 | -0,64% | 18.695,00 |
| 12.05.2026 | 51,16 | 51,65 | 50,50 | 51,51 | 0,51% | 27.081,00 |
| 11.05.2026 | 52,33 | 52,33 | 51,16 | 51,25 | -1,35% | 19.179,00 |
| 08.05.2026 | 52,00 | 52,19 | 51,50 | 51,95 | -0,02% | 36.330,00 |
| 07.05.2026 | 51,97 | 52,37 | 51,41 | 51,96 | 0,22% | 30.125,00 |
| 06.05.2026 | 51,54 | 52,00 | 51,36 | 51,85 | 1,51% | 18.968,00 |
| 05.05.2026 | 50,73 | 51,35 | 50,73 | 51,08 | 1,12% | 20.435,00 |
| 04.05.2026 | 51,05 | 51,51 | 50,25 | 50,51 | -1,35% | 24.855,00 |
| 01.05.2026 | 50,64 | 51,47 | 50,20 | 51,20 | 0,37% | 19.035,00 |
| 30.04.2026 | 50,75 | 51,37 | 50,70 | 51,01 | 0,24% | 27.676,00 |
| 29.04.2026 | 51,90 | 51,95 | 50,67 | 50,89 | -2,15% | 34.080,00 |
| 28.04.2026 | 51,77 | 52,20 | 51,53 | 52,01 | 0,79% | 38.783,00 |
| 27.04.2026 | 51,60 | 52,02 | 51,27 | 51,60 | 0,30% | 34.700,00 |
| 24.04.2026 | 51,55 | 51,94 | 51,01 | 51,45 | -0,51% | 21.474,00 |
| 23.04.2026 | 51,74 | 52,11 | 50,75 | 51,71 | 0,15% | 26.278,00 |
| 22.04.2026 | 52,01 | 52,34 | 51,23 | 51,64 | -0,53% | 40.720,00 |
| 21.04.2026 | 52,51 | 53,16 | 51,70 | 51,91 | -1,18% | 44.112,00 |
| 20.04.2026 | 52,40 | 53,00 | 52,35 | 52,53 | 0,50% | 34.147,00 |
| 17.04.2026 | 52,55 | 53,57 | 52,03 | 52,27 | 1,08% | 61.560,00 |
| 16.04.2026 | 52,90 | 53,59 | 51,56 | 51,71 | -0,33% | 53.376,00 |
| 15.04.2026 | 52,32 | 54,21 | 51,01 | 51,88 | 1,53% | 101.178,00 |
| 14.04.2026 | 50,96 | 52,38 | 50,50 | 51,10 | 0,45% | 139.403,00 |
| 13.04.2026 | 51,20 | 51,55 | 50,70 | 50,87 | -0,49% | 50.364,00 |
| 10.04.2026 | 51,70 | 51,82 | 50,55 | 51,12 | -1,05% | 45.500,00 |
| 09.04.2026 | 50,66 | 51,90 | 50,50 | 51,66 | 1,49% | 131.560,00 |
| 08.04.2026 | 51,36 | 52,30 | 50,51 | 50,90 | 2,02% | 67.686,00 |
| 07.04.2026 | 50,00 | 50,60 | 49,71 | 49,89 | -0,18% | 121.030,00 |
| 06.04.2026 | 49,31 | 50,51 | 49,03 | 49,98 | 1,17% | 135.288,00 |
| 02.04.2026 | 48,69 | 50,05 | 48,50 | 49,40 | 0,44% | 40.989,00 |
| 01.04.2026 | 48,91 | 49,75 | 48,81 | 49,19 | 0,88% | 37.928,00 |
| 31.03.2026 | 48,97 | 49,55 | 48,23 | 48,76 | 0,80% | 38.637,00 |
| 30.03.2026 | 48,36 | 48,85 | 48,20 | 48,37 | 0,56% | 40.754,00 |
| 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 |