40,650$
-2,31%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,63 | 40,65 | 40,60 | 40,65 | -3,47% | 908,00 |
| 03.04.2025 | 42,00 | 42,22 | 41,06 | 42,11 | -2,93% | 11.135,00 |
| 02.04.2025 | 43,48 | 43,48 | 42,50 | 43,38 | -0,25% | 6.972,00 |
| 01.04.2025 | 43,99 | 43,99 | 42,90 | 43,49 | 1,30% | 8.029,00 |
| 31.03.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 0,26% | 7.223,00 |
| 28.03.2025 | 43,71 | 43,71 | 42,34 | 42,82 | -1,37% | 8.538,00 |
| 27.03.2025 | 43,86 | 43,86 | 43,42 | 43,42 | -0,20% | 6.864,00 |
| 26.03.2025 | 43,07 | 43,50 | 42,79 | 43,50 | 0,16% | 3.520,00 |
| 25.03.2025 | 43,20 | 43,83 | 42,76 | 43,43 | -0,60% | 8.319,00 |
| 24.03.2025 | 43,32 | 43,69 | 43,32 | 43,69 | 2,41% | 5.703,00 |
| 21.03.2025 | 43,72 | 44,44 | 42,27 | 42,66 | -3,92% | 57.593,00 |
| 20.03.2025 | 42,90 | 44,40 | 42,90 | 44,40 | 2,73% | 7.849,00 |
| 19.03.2025 | 42,50 | 43,78 | 42,50 | 43,22 | 1,57% | 14.733,00 |
| 18.03.2025 | 42,69 | 42,69 | 41,71 | 42,55 | 0,14% | 12.655,00 |
| 17.03.2025 | 44,92 | 44,92 | 42,49 | 42,49 | 0,26% | 10.707,00 |
| 14.03.2025 | 42,70 | 42,70 | 41,25 | 42,38 | 1,15% | 17.971,00 |
| 13.03.2025 | 42,92 | 42,92 | 41,50 | 41,90 | -2,38% | 7.789,00 |
| 12.03.2025 | 42,80 | 43,18 | 42,44 | 42,92 | -0,88% | 6.609,00 |
| 11.03.2025 | 43,14 | 43,60 | 42,94 | 43,30 | 0,00% | 7.022,00 |
| 10.03.2025 | 43,04 | 43,52 | 42,90 | 43,30 | -1,75% | 6.060,00 |
| 07.03.2025 | 43,25 | 44,37 | 43,25 | 44,07 | 0,75% | 8.404,00 |
| 06.03.2025 | 42,88 | 43,81 | 42,88 | 43,74 | -0,41% | 3.959,00 |
| 05.03.2025 | 44,68 | 44,68 | 43,84 | 43,92 | -0,45% | 8.235,00 |
| 04.03.2025 | 44,65 | 44,70 | 43,99 | 44,12 | -0,94% | 6.697,00 |
| 03.03.2025 | 45,99 | 46,00 | 44,23 | 44,54 | -3,09% | 10.836,00 |
| 28.02.2025 | 45,24 | 45,96 | 44,33 | 45,96 | 2,13% | 10.014,00 |
| 27.02.2025 | 44,09 | 45,00 | 44,09 | 45,00 | 2,06% | 5.270,00 |
| 26.02.2025 | 45,24 | 45,24 | 43,70 | 44,09 | -2,84% | 7.043,00 |
| 25.02.2025 | 44,74 | 45,82 | 44,11 | 45,38 | 2,09% | 10.184,00 |
| 24.02.2025 | 44,18 | 44,54 | 44,12 | 44,45 | 0,47% | 4.650,00 |
| 21.02.2025 | 45,77 | 45,77 | 44,24 | 44,24 | -1,58% | 6.812,00 |
| 20.02.2025 | 45,46 | 45,84 | 44,37 | 44,95 | -2,03% | 7.446,00 |
| 19.02.2025 | 45,80 | 45,88 | 45,40 | 45,88 | -0,48% | 3.545,00 |
| 18.02.2025 | 45,39 | 46,11 | 45,39 | 46,10 | 1,95% | 16.564,00 |
| 14.02.2025 | 45,00 | 45,22 | 44,87 | 45,22 | 0,31% | 3.878,00 |
| 13.02.2025 | 45,68 | 46,60 | 44,43 | 45,08 | -1,05% | 10.730,00 |
| 12.02.2025 | 46,28 | 46,75 | 45,56 | 45,56 | -2,40% | 6.484,00 |
| 11.02.2025 | 46,28 | 46,94 | 46,25 | 46,68 | 1,21% | 7.631,00 |
| 10.02.2025 | 46,03 | 46,43 | 46,03 | 46,12 | 1,70% | 5.547,00 |
| 07.02.2025 | 46,31 | 46,31 | 45,05 | 45,35 | -3,06% | 10.267,00 |
| 06.02.2025 | 45,96 | 46,78 | 45,96 | 46,78 | 0,71% | 5.343,00 |
| 05.02.2025 | 45,00 | 46,58 | 45,00 | 46,45 | 0,56% | 11.998,00 |
| 04.02.2025 | 45,01 | 46,25 | 45,01 | 46,19 | 1,52% | 11.903,00 |
| 03.02.2025 | 44,70 | 45,65 | 44,35 | 45,50 | -0,22% | 14.897,00 |
| 31.01.2025 | 46,55 | 47,61 | 45,60 | 45,60 | -3,49% | 13.217,00 |
| 30.01.2025 | 47,64 | 47,64 | 46,44 | 47,25 | 0,17% | 10.173,00 |
| 29.01.2025 | 47,75 | 48,09 | 46,60 | 47,17 | -1,24% | 32.598,00 |
| 28.01.2025 | 48,42 | 48,44 | 47,75 | 47,76 | -0,91% | 5.389,00 |
| 27.01.2025 | 47,22 | 48,25 | 47,22 | 48,20 | 3,72% | 23.388,00 |
| 24.01.2025 | 46,37 | 46,87 | 45,94 | 46,47 | 0,87% | 8.626,00 |
| 23.01.2025 | 45,61 | 46,41 | 45,61 | 46,07 | 0,09% | 9.339,00 |
| 22.01.2025 | 46,26 | 46,73 | 45,56 | 46,03 | -1,41% | 9.059,00 |
| 21.01.2025 | 46,94 | 48,55 | 46,55 | 46,69 | -0,53% | 10.941,00 |
| 17.01.2025 | 45,30 | 47,08 | 45,14 | 46,94 | 2,98% | 10.188,00 |
| 16.01.2025 | 46,70 | 46,95 | 45,58 | 45,58 | -2,19% | 5.410,00 |
| 15.01.2025 | 44,86 | 47,03 | 44,86 | 46,60 | 4,18% | 17.864,00 |
| 14.01.2025 | 44,44 | 44,73 | 43,56 | 44,73 | 1,43% | 12.462,00 |
| 13.01.2025 | 42,75 | 44,15 | 42,75 | 44,10 | 4,01% | 12.966,00 |
| 10.01.2025 | 44,40 | 44,40 | 41,90 | 42,40 | -2,73% | 13.133,00 |
| 08.01.2025 | 43,66 | 43,78 | 43,56 | 43,59 | -1,45% | 4.481,00 |
| 07.01.2025 | 45,08 | 45,30 | 43,79 | 44,23 | -0,20% | 8.426,00 |
| 06.01.2025 | 46,00 | 46,03 | 44,12 | 44,32 | -4,07% | 12.479,00 |
| 03.01.2025 | 46,36 | 47,04 | 45,76 | 46,20 | 0,37% | 7.632,00 |
| 02.01.2025 | 47,19 | 48,60 | 45,40 | 46,03 | -2,60% | 13.116,00 |
| 31.12.2024 | 47,10 | 47,29 | 47,10 | 47,26 | 0,21% | 3.968,00 |
| 30.12.2024 | 46,99 | 47,83 | 46,25 | 47,16 | 0,43% | 15.511,00 |
| 27.12.2024 | 46,01 | 48,18 | 46,01 | 46,96 | -2,77% | 6.569,00 |
| 26.12.2024 | 47,65 | 48,47 | 47,65 | 48,30 | 0,42% | 5.535,00 |
| 24.12.2024 | 47,23 | 48,17 | 47,23 | 48,10 | 0,97% | 4.165,00 |
| 23.12.2024 | 48,93 | 48,93 | 47,02 | 47,64 | -2,08% | 10.577,00 |
| 20.12.2024 | 45,24 | 48,95 | 45,24 | 48,65 | 5,35% | 48.783,00 |
| 19.12.2024 | 46,23 | 46,84 | 45,59 | 46,18 | -0,26% | 12.556,00 |
| 18.12.2024 | 48,80 | 49,27 | 46,30 | 46,30 | -5,51% | 11.024,00 |
| 17.12.2024 | 48,61 | 49,18 | 48,38 | 49,00 | -0,28% | 8.394,00 |
| 16.12.2024 | 48,90 | 49,14 | 48,84 | 49,14 | 0,57% | 10.051,00 |
| 13.12.2024 | 47,68 | 48,93 | 47,68 | 48,86 | 0,02% | 4.444,00 |
| 12.12.2024 | 49,50 | 49,63 | 48,85 | 48,85 | -0,91% | 5.287,00 |
| 11.12.2024 | 48,70 | 49,30 | 48,70 | 49,30 | 1,54% | 11.282,00 |
| 10.12.2024 | 48,13 | 49,00 | 48,11 | 48,55 | 0,00% | 10.825,00 |
| 09.12.2024 | 49,83 | 49,83 | 48,55 | 48,55 | -1,92% | 7.259,00 |
| 06.12.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,66% | 3.871,00 |
| 05.12.2024 | 49,19 | 49,84 | 48,82 | 49,83 | 1,69% | 9.207,00 |
| 04.12.2024 | 48,75 | 49,24 | 48,75 | 49,00 | -0,81% | 4.609,00 |
| 03.12.2024 | 50,42 | 50,45 | 48,93 | 49,40 | -0,96% | 12.906,00 |
| 02.12.2024 | 49,88 | 50,50 | 49,75 | 49,88 | -0,44% | 8.271,00 |
| 29.11.2024 | 51,33 | 51,33 | 48,83 | 50,10 | 1,29% | 6.763,00 |
| 27.11.2024 | 48,54 | 49,74 | 48,54 | 49,46 | 3,04% | 11.425,00 |
| 26.11.2024 | 47,65 | 48,02 | 47,43 | 48,00 | -0,21% | 7.741,00 |
| 25.11.2024 | 47,75 | 48,55 | 47,64 | 48,10 | 1,20% | 12.828,00 |
| 22.11.2024 | 47,33 | 47,53 | 47,33 | 47,53 | 1,36% | 4.497,00 |
| 21.11.2024 | 46,73 | 47,64 | 46,73 | 46,89 | 0,86% | 7.120,00 |
| 20.11.2024 | 47,17 | 47,17 | 45,62 | 46,49 | -1,21% | 9.023,00 |
| 19.11.2024 | 46,81 | 47,42 | 46,49 | 47,06 | -0,40% | 8.621,00 |
| 18.11.2024 | 47,43 | 47,56 | 47,25 | 47,25 | 0,53% | 8.783,00 |
| 15.11.2024 | 46,41 | 47,19 | 46,41 | 47,00 | 1,73% | 17.232,00 |
| 14.11.2024 | 46,03 | 46,90 | 46,03 | 46,20 | 0,48% | 12.634,00 |
| 13.11.2024 | 45,78 | 46,61 | 45,48 | 45,98 | 0,57% | 15.950,00 |
| 12.11.2024 | 45,16 | 45,75 | 44,91 | 45,72 | 1,15% | 13.757,00 |
| 11.11.2024 | 45,35 | 45,76 | 44,68 | 45,20 | 0,24% | 22.505,00 |
| 08.11.2024 | 43,00 | 45,29 | 43,00 | 45,09 | 3,16% | 22.896,00 |