52,610$
0,32%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,81% | 44.699,00 |
| 23.02.2026 | 53,01 | 53,01 | 51,00 | 51,66 | -2,03% | 22.224,00 |
| 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 |