Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,17 | 43,32 | 43,11 | 43,12 | -2,85% | - |
| 25.02.2021 | 44,93 | 45,50 | 43,35 | 44,38 | -0,49% | - |
| 24.02.2021 | 43,62 | 45,16 | 0,00 | 44,60 | 3,20% | - |
| 23.02.2021 | 43,40 | 44,21 | 42,24 | 43,22 | 0,99% | - |
| 22.02.2021 | 41,67 | 42,88 | 41,59 | 42,79 | 3,49% | - |
| 19.02.2021 | 40,75 | 41,43 | 40,67 | 41,35 | 1,46% | - |
| 18.02.2021 | 41,09 | 41,09 | 39,92 | 40,75 | -0,82% | - |
| 17.02.2021 | 41,29 | 41,29 | 41,02 | 41,09 | 0,62% | - |
| 16.02.2021 | 40,65 | 41,45 | 0,00 | 40,83 | 2,33% | - |
| 12.02.2021 | 40,09 | 40,63 | 39,59 | 39,90 | -0,41% | - |
| 11.02.2021 | 40,52 | 40,79 | 39,60 | 40,07 | -1,31% | - |
| 10.02.2021 | 40,51 | 40,88 | 39,75 | 40,60 | -0,33% | - |
| 09.02.2021 | 39,95 | 40,81 | 39,93 | 40,73 | 1,47% | - |
| 08.02.2021 | 40,03 | 40,33 | 39,64 | 40,14 | 1,25% | - |
| 05.02.2021 | 39,16 | 40,38 | 39,16 | 39,65 | -0,09% | - |
| 04.02.2021 | 39,51 | 39,69 | 39,51 | 39,68 | 3,13% | - |
| 03.02.2021 | 38,32 | 38,59 | 37,41 | 38,48 | -0,70% | - |
| 02.02.2021 | 38,46 | 39,03 | 37,89 | 38,75 | 2,22% | - |
| 01.02.2021 | 37,40 | 38,18 | 36,90 | 37,91 | 0,91% | - |
| 29.01.2021 | 38,60 | 38,80 | 0,00 | 37,57 | -1,98% | - |
| 28.01.2021 | 38,11 | 39,37 | 37,66 | 38,33 | 0,52% | - |
| 27.01.2021 | 37,97 | 38,71 | 37,29 | 38,13 | -1,99% | - |
| 26.01.2021 | 39,38 | 39,38 | 38,65 | 38,90 | -1,85% | - |
| 25.01.2021 | 39,82 | 39,86 | 38,72 | 39,64 | -1,93% | - |
| 22.01.2021 | 39,55 | 40,43 | 39,39 | 40,42 | 1,28% | - |
| 21.01.2021 | 39,93 | 40,01 | 39,75 | 39,91 | -1,37% | - |
| 20.01.2021 | 40,74 | 41,01 | 39,92 | 40,46 | -0,93% | - |
| 19.01.2021 | 40,61 | 41,80 | 40,55 | 40,84 | 0,25% | - |
| 15.01.2021 | 40,40 | 41,32 | 39,68 | 40,74 | 0,05% | - |
| 14.01.2021 | 40,48 | 40,93 | 39,77 | 40,72 | 2,08% | - |
| 13.01.2021 | 39,90 | 40,01 | 39,35 | 39,89 | -0,93% | - |
| 12.01.2021 | 40,20 | 40,85 | 39,90 | 40,27 | 2,04% | - |
| 11.01.2021 | 39,42 | 39,52 | 38,71 | 39,46 | 0,52% | - |
| 08.01.2021 | 38,92 | 40,13 | 38,53 | 39,26 | -1,65% | - |
| 07.01.2021 | 39,92 | 40,08 | 39,47 | 39,92 | 0,81% | - |
| 06.01.2021 | 38,15 | 40,40 | 38,15 | 39,60 | 10,77% | - |
| 05.01.2021 | 35,24 | 36,10 | 35,05 | 35,75 | 2,30% | - |
| 04.01.2021 | 35,24 | 35,69 | 34,39 | 34,94 | -0,99% | - |
| 31.12.2020 | 34,92 | 35,41 | 34,92 | 35,29 | 0,51% | - |
| 30.12.2020 | 35,06 | 35,36 | 34,89 | 35,11 | 0,09% | - |
| 29.12.2020 | 35,16 | 35,31 | 34,83 | 35,08 | -0,36% | - |
| 28.12.2020 | 35,30 | 35,31 | 34,01 | 35,21 | -0,75% | - |
| 24.12.2020 | 34,49 | 36,98 | 33,64 | 35,47 | 1,82% | - |
| 23.12.2020 | 34,46 | 34,86 | 34,30 | 34,84 | 1,89% | - |
| 22.12.2020 | 34,37 | 34,43 | 34,01 | 34,19 | -0,32% | - |
| 21.12.2020 | 34,51 | 34,91 | 34,12 | 34,30 | -3,72% | - |
| 18.12.2020 | 35,92 | 36,08 | 35,31 | 35,63 | 1,24% | - |
| 17.12.2020 | 34,90 | 35,40 | 34,62 | 35,19 | 0,13% | - |
| 16.12.2020 | 35,08 | 35,27 | 34,82 | 35,15 | 0,19% | - |
| 15.12.2020 | 34,39 | 35,28 | 34,28 | 35,08 | 2,74% | - |
| 14.12.2020 | 34,51 | 34,52 | 33,89 | 34,15 | 0,57% | - |
| 11.12.2020 | 34,33 | 34,55 | 33,64 | 33,95 | -1,27% | - |
| 10.12.2020 | 33,80 | 34,42 | 33,79 | 34,39 | -0,28% | - |
| 09.12.2020 | 34,52 | 34,72 | 34,22 | 34,48 | -0,23% | - |
| 08.12.2020 | 33,99 | 34,63 | 33,27 | 34,56 | 1,13% | - |
| 07.12.2020 | 34,07 | 34,36 | 33,92 | 34,18 | 0,03% | - |
| 04.12.2020 | 34,29 | 34,32 | 33,24 | 34,17 | 0,99% | - |
| 03.12.2020 | 33,85 | 34,23 | 33,77 | 33,83 | -0,91% | - |
| 02.12.2020 | 35,29 | 35,30 | 33,70 | 34,14 | 1,32% | - |
| 01.12.2020 | 33,88 | 33,98 | 33,20 | 33,70 | 3,09% | - |
| 30.11.2020 | 33,98 | 34,15 | 32,45 | 32,69 | -5,92% | - |
| 27.11.2020 | 34,39 | 34,84 | 33,84 | 34,74 | -2,87% | - |
| 25.11.2020 | 34,68 | 35,77 | 34,65 | 35,77 | 0,17% | - |
| 24.11.2020 | 34,75 | 35,82 | 34,56 | 35,71 | 6,71% | - |
| 23.11.2020 | 33,36 | 33,73 | 33,35 | 33,46 | 0,90% | - |
| 20.11.2020 | 32,91 | 33,30 | 32,74 | 33,16 | 0,09% | - |
| 19.11.2020 | 33,50 | 33,99 | 32,67 | 33,13 | -1,43% | - |
| 18.11.2020 | 34,08 | 34,21 | 33,57 | 33,61 | -1,57% | - |
| 17.11.2020 | 33,87 | 34,15 | 33,87 | 34,15 | 0,96% | - |
| 16.11.2020 | 33,24 | 33,84 | 33,13 | 33,82 | 5,49% | - |
| 13.11.2020 | 31,83 | 32,34 | 31,65 | 32,06 | 2,58% | - |
| 12.11.2020 | 31,38 | 31,51 | 30,92 | 31,26 | -1,11% | - |
| 11.11.2020 | 32,63 | 32,63 | 31,61 | 31,61 | -5,09% | - |
| 10.11.2020 | 33,57 | 33,79 | 33,13 | 33,30 | 2,62% | - |
| 09.11.2020 | 31,94 | 33,95 | 31,78 | 32,45 | 14,56% | - |
| 06.11.2020 | 28,79 | 29,18 | 28,18 | 28,33 | -3,25% | - |
| 05.11.2020 | 29,28 | 29,28 | 29,28 | 29,28 | 5,19% | - |
| 04.11.2020 | 28,59 | 29,32 | 27,79 | 27,83 | -8,03% | - |
| 03.11.2020 | 30,22 | 30,48 | 29,85 | 30,26 | 2,37% | - |
| 02.11.2020 | 29,27 | 29,70 | 29,07 | 29,56 | 2,66% | - |
| 30.10.2020 | 29,04 | 29,36 | 28,23 | 28,80 | -0,50% | - |
| 29.10.2020 | 28,39 | 29,04 | 28,18 | 28,94 | 1,56% | - |
| 28.10.2020 | 28,90 | 28,94 | 28,25 | 28,50 | -3,24% | - |
| 27.10.2020 | 29,50 | 29,50 | 29,45 | 29,45 | -1,21% | - |
| 26.10.2020 | 29,85 | 29,92 | 29,41 | 29,81 | -2,25% | - |
| 23.10.2020 | 30,71 | 30,82 | 29,89 | 30,50 | 1,23% | - |
| 22.10.2020 | 29,73 | 30,53 | 29,68 | 30,13 | 4,56% | - |
| 21.10.2020 | 29,32 | 29,80 | 28,81 | 28,81 | -4,01% | - |
| 20.10.2020 | 0,00 | 30,02 | 0,00 | 30,02 | 5,97% | - |
| 19.10.2020 | 28,55 | 28,87 | 28,20 | 28,33 | -1,89% | - |
| 16.10.2020 | 27,62 | 28,89 | 27,56 | 28,87 | 4,96% | - |
| 15.10.2020 | 26,87 | 27,83 | 26,78 | 27,51 | 2,75% | - |
| 14.10.2020 | 26,71 | 26,91 | 26,35 | 26,77 | -0,32% | - |
| 13.10.2020 | 27,47 | 27,55 | 26,59 | 26,86 | -2,31% | - |
| 12.10.2020 | 27,41 | 27,62 | 27,34 | 27,49 | 0,73% | - |
| 09.10.2020 | 26,75 | 27,67 | 26,75 | 27,29 | -0,58% | - |
| 08.10.2020 | 25,98 | 27,64 | 24,20 | 27,45 | 1,05% | - |
| 07.10.2020 | 27,04 | 27,24 | 26,67 | 27,17 | 2,30% | - |
| 06.10.2020 | 26,07 | 27,24 | 26,07 | 26,56 | 2,17% | - |
| 05.10.2020 | 25,85 | 26,51 | 0,00 | 25,99 | 3,44% | - |