50,230$
-1,24%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,59 | 50,50 | 49,39 | 50,23 | -1,24% | 47,00 |
| 05.03.2026 | 51,04 | 51,26 | 50,09 | 50,86 | -0,76% | 28.070,00 |
| 04.03.2026 | 51,25 | 51,87 | 51,06 | 51,25 | 1,14% | 66.863,00 |
| 03.03.2026 | 50,01 | 50,92 | 49,85 | 50,67 | -0,37% | 56.157,00 |
| 02.03.2026 | 49,61 | 51,56 | 49,61 | 50,86 | 1,11% | 28.548,00 |
| 27.02.2026 | 51,53 | 53,00 | 50,29 | 50,30 | -3,64% | 44.405,00 |
| 26.02.2026 | 52,46 | 53,21 | 51,76 | 52,20 | -0,21% | 34.510,00 |
| 25.02.2026 | 51,77 | 52,62 | 51,24 | 52,31 | 2,15% | 58.168,00 |
| 24.02.2026 | 51,82 | 52,26 | 50,75 | 51,21 | -0,85% | 44.700,00 |
| 23.02.2026 | 53,01 | 53,01 | 51,00 | 51,65 | -2,05% | 22.224,00 |
| 20.02.2026 | 52,22 | 53,10 | 52,00 | 52,73 | 0,98% | 29.479,00 |
| 19.02.2026 | 52,01 | 52,27 | 51,68 | 52,22 | -0,10% | 29.638,00 |
| 18.02.2026 | 52,62 | 53,40 | 52,16 | 52,27 | -0,79% | 14.674,00 |
| 17.02.2026 | 52,78 | 53,07 | 52,48 | 52,69 | 0,33% | 20.098,00 |
| 13.02.2026 | 52,85 | 52,99 | 52,30 | 52,51 | 0,06% | 11.551,00 |
| 12.02.2026 | 52,82 | 53,34 | 51,73 | 52,48 | 0,36% | 16.758,00 |
| 11.02.2026 | 53,50 | 53,50 | 52,06 | 52,29 | -0,68% | 18.562,00 |
| 10.02.2026 | 52,96 | 53,38 | 52,50 | 52,65 | -0,38% | 29.765,00 |
| 09.02.2026 | 53,35 | 53,47 | 52,85 | 52,85 | -1,05% | 11.245,00 |
| 06.02.2026 | 52,92 | 53,88 | 52,75 | 53,41 | 1,33% | 41.099,00 |
| 05.02.2026 | 52,92 | 53,01 | 52,50 | 52,71 | 0,19% | 23.998,00 |
| 04.02.2026 | 52,50 | 53,28 | 52,50 | 52,61 | 0,59% | 49.553,00 |
| 03.02.2026 | 52,25 | 54,58 | 51,92 | 52,30 | 0,65% | 29.582,00 |
| 02.02.2026 | 50,96 | 52,30 | 50,96 | 51,96 | 3,69% | 43.242,00 |
| 30.01.2026 | 49,50 | 50,26 | 49,50 | 50,11 | 0,60% | 27.439,00 |
| 29.01.2026 | 50,00 | 50,04 | 49,65 | 49,81 | 0,52% | 22.426,00 |
| 28.01.2026 | 49,60 | 50,00 | 49,00 | 49,55 | -0,28% | 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 | 0,06% | 13.736,00 |
| 23.01.2026 | 49,81 | 50,00 | 48,50 | 49,82 | -0,34% | 21.051,00 |
| 22.01.2026 | 50,09 | 52,01 | 49,53 | 49,99 | 0,79% | 51.774,00 |
| 21.01.2026 | 44,70 | 50,04 | 44,70 | 49,60 | 11,39% | 44.322,00 |
| 20.01.2026 | 45,28 | 45,93 | 44,53 | 44,53 | -1,83% | 11.326,00 |
| 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% | 4.519,00 |
| 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% | 6.107,00 |
| 09.01.2026 | 45,50 | 45,50 | 44,54 | 44,66 | -0,91% | 4.135,00 |
| 08.01.2026 | 44,16 | 45,50 | 44,16 | 45,07 | 1,85% | 7.578,00 |
| 07.01.2026 | 44,03 | 44,37 | 43,92 | 44,25 | -1,18% | 9.331,00 |
| 06.01.2026 | 43,97 | 44,90 | 43,85 | 44,78 | 1,06% | 17.452,00 |
| 05.01.2026 | 43,45 | 45,02 | 43,45 | 44,31 | 0,82% | 9.382,00 |