42,750$
0,85%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,08 | 43,08 | 41,35 | 42,70 | 1,24% | 15.506,00 |
| 05.06.2025 | 42,18 | 42,30 | 42,18 | 42,18 | -0,48% | 4.870,00 |
| 04.06.2025 | 42,42 | 42,42 | 41,92 | 42,38 | -1,00% | 9.697,00 |
| 03.06.2025 | 42,50 | 43,32 | 42,20 | 42,81 | -0,16% | 10.125,00 |
| 02.06.2025 | 42,91 | 43,06 | 42,40 | 42,88 | -1,49% | 11.207,00 |
| 30.05.2025 | 44,65 | 44,65 | 43,10 | 43,53 | 0,11% | 9.210,00 |
| 29.05.2025 | 44,54 | 44,84 | 43,48 | 43,48 | -0,07% | 3.828,00 |
| 28.05.2025 | 43,96 | 44,29 | 43,05 | 43,51 | -1,27% | 9.756,00 |
| 27.05.2025 | 44,07 | 44,36 | 44,07 | 44,07 | 0,78% | 3.586,00 |
| 23.05.2025 | 43,00 | 43,73 | 43,00 | 43,73 | -0,46% | 5.474,00 |
| 22.05.2025 | 43,40 | 45,40 | 43,38 | 43,93 | 1,22% | 5.965,00 |
| 21.05.2025 | 45,62 | 45,62 | 43,40 | 43,40 | -4,91% | 8.524,00 |
| 20.05.2025 | 45,37 | 46,25 | 45,37 | 45,64 | 2,29% | 12.547,00 |
| 19.05.2025 | 44,62 | 44,62 | 44,62 | 44,62 | -0,91% | 2.791,00 |
| 16.05.2025 | 46,71 | 46,71 | 45,03 | 45,03 | -4,05% | 7.423,00 |
| 15.05.2025 | 45,40 | 46,94 | 45,40 | 46,93 | 3,87% | 9.928,00 |
| 14.05.2025 | 44,34 | 45,18 | 44,34 | 45,18 | 0,09% | 5.691,00 |
| 13.05.2025 | 45,87 | 45,90 | 45,14 | 45,14 | -0,57% | 7.431,00 |
| 12.05.2025 | 44,63 | 45,98 | 44,50 | 45,40 | 3,35% | 12.381,00 |
| 09.05.2025 | 43,43 | 44,01 | 43,15 | 43,93 | 0,92% | 10.339,00 |
| 08.05.2025 | 43,70 | 44,08 | 43,53 | 43,53 | -0,39% | 5.855,00 |
| 07.05.2025 | 45,35 | 45,77 | 43,46 | 43,70 | -0,73% | 10.187,00 |
| 06.05.2025 | 42,87 | 44,79 | 42,87 | 44,02 | 0,43% | 7.986,00 |
| 05.05.2025 | 42,85 | 44,05 | 42,41 | 43,83 | 0,64% | 40.723,00 |
| 02.05.2025 | 42,85 | 44,00 | 42,85 | 43,55 | 1,68% | 61.381,00 |
| 01.05.2025 | 41,65 | 43,64 | 41,65 | 42,83 | -1,86% | 10.847,00 |
| 30.04.2025 | 42,00 | 43,64 | 41,50 | 43,64 | 2,44% | 16.975,00 |
| 29.04.2025 | 42,06 | 43,11 | 41,58 | 42,60 | 1,07% | 9.684,00 |
| 28.04.2025 | 42,39 | 42,39 | 41,60 | 42,15 | -0,57% | 6.182,00 |
| 25.04.2025 | 41,66 | 42,39 | 41,56 | 42,39 | -1,33% | 7.243,00 |
| 24.04.2025 | 41,50 | 43,00 | 41,00 | 42,96 | 4,07% | 19.546,00 |
| 23.04.2025 | 43,02 | 43,02 | 41,28 | 41,28 | -3,17% | 12.859,00 |
| 22.04.2025 | 40,83 | 42,64 | 40,83 | 42,63 | 4,82% | 8.548,00 |
| 21.04.2025 | 40,83 | 40,91 | 40,07 | 40,67 | -1,00% | 8.073,00 |
| 17.04.2025 | 39,88 | 41,32 | 39,88 | 41,08 | 2,98% | 11.966,00 |
| 16.04.2025 | 42,00 | 42,00 | 39,81 | 39,89 | -1,72% | 32.852,00 |
| 15.04.2025 | 41,00 | 41,00 | 40,40 | 40,59 | 0,47% | 9.934,00 |
| 14.04.2025 | 40,00 | 40,70 | 39,01 | 40,40 | 1,05% | 11.024,00 |
| 11.04.2025 | 39,93 | 40,33 | 39,22 | 39,98 | -0,12% | 5.699,00 |
| 10.04.2025 | 41,42 | 41,42 | 38,71 | 40,03 | -4,98% | 8.104,00 |
| 09.04.2025 | 41,62 | 45,41 | 40,39 | 42,13 | 0,77% | 38.138,00 |
| 08.04.2025 | 41,85 | 42,58 | 41,25 | 41,81 | -0,74% | 21.700,00 |
| 07.04.2025 | 41,40 | 43,48 | 40,79 | 42,12 | -2,05% | 15.058,00 |
| 04.04.2025 | 40,50 | 43,18 | 40,50 | 43,00 | 2,11% | 18.371,00 |
| 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 |