43,340$
0,74%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,40 | 43,69 | 43,11 | 43,39 | 0,86% | 10.660,00 |
| 28.08.2025 | 43,61 | 43,73 | 42,52 | 43,02 | -0,44% | 10.087,00 |
| 27.08.2025 | 43,10 | 43,40 | 43,10 | 43,21 | 0,75% | 7.227,00 |
| 26.08.2025 | 42,60 | 43,41 | 42,16 | 42,89 | 1,49% | 9.047,00 |
| 25.08.2025 | 43,70 | 43,70 | 41,95 | 42,26 | -3,32% | 11.616,00 |
| 22.08.2025 | 42,65 | 43,77 | 42,62 | 43,71 | 5,86% | 17.811,00 |
| 21.08.2025 | 41,01 | 41,42 | 41,01 | 41,29 | -0,29% | 12.055,00 |
| 20.08.2025 | 41,19 | 41,47 | 41,19 | 41,41 | 0,46% | 4.115,00 |
| 19.08.2025 | 41,56 | 41,59 | 41,20 | 41,22 | 0,02% | 5.729,00 |
| 18.08.2025 | 41,35 | 42,00 | 41,20 | 41,21 | -0,48% | 18.239,00 |
| 15.08.2025 | 42,27 | 42,38 | 41,24 | 41,41 | -0,96% | 8.788,00 |
| 14.08.2025 | 42,30 | 42,57 | 41,80 | 41,81 | -1,51% | 11.785,00 |
| 13.08.2025 | 42,36 | 42,79 | 42,30 | 42,45 | 0,26% | 12.056,00 |
| 12.08.2025 | 41,74 | 42,70 | 41,74 | 42,34 | 2,44% | 13.938,00 |
| 11.08.2025 | 41,16 | 41,79 | 41,00 | 41,33 | 0,80% | 10.290,00 |
| 08.08.2025 | 40,33 | 41,36 | 40,07 | 41,00 | 1,91% | 7.046,00 |
| 07.08.2025 | 40,50 | 40,85 | 40,01 | 40,23 | 0,55% | 6.998,00 |
| 06.08.2025 | 40,38 | 40,42 | 39,97 | 40,01 | -0,50% | 6.065,00 |
| 05.08.2025 | 40,51 | 40,51 | 39,80 | 40,21 | 0,17% | 13.023,00 |
| 04.08.2025 | 40,00 | 40,32 | 39,78 | 40,14 | 0,32% | 11.025,00 |
| 01.08.2025 | 40,95 | 40,95 | 39,70 | 40,01 | -3,03% | 16.136,00 |
| 31.07.2025 | 41,00 | 41,31 | 40,55 | 41,26 | 0,39% | 17.418,00 |
| 30.07.2025 | 42,05 | 43,12 | 41,10 | 41,10 | -2,21% | 21.942,00 |
| 29.07.2025 | 42,11 | 42,18 | 42,03 | 42,03 | -0,17% | 8.819,00 |
| 28.07.2025 | 43,55 | 43,78 | 42,00 | 42,10 | 0,26% | 11.840,00 |
| 25.07.2025 | 42,15 | 42,47 | 41,60 | 41,99 | -0,36% | 22.362,00 |
| 24.07.2025 | 43,02 | 43,03 | 42,10 | 42,14 | -3,26% | 10.425,00 |
| 23.07.2025 | 43,45 | 43,63 | 43,09 | 43,56 | 1,14% | 16.230,00 |
| 22.07.2025 | 42,80 | 43,78 | 42,66 | 43,07 | 0,70% | 23.303,00 |
| 21.07.2025 | 42,71 | 42,80 | 42,22 | 42,77 | 1,62% | 15.177,00 |
| 18.07.2025 | 42,60 | 42,62 | 42,06 | 42,09 | 0,24% | 13.778,00 |
| 17.07.2025 | 43,13 | 43,29 | 41,80 | 41,99 | -2,73% | 22.438,00 |
| 16.07.2025 | 45,62 | 45,62 | 42,65 | 43,17 | -2,88% | 28.084,00 |
| 15.07.2025 | 46,35 | 46,35 | 44,45 | 44,45 | -4,43% | 23.772,00 |
| 14.07.2025 | 45,30 | 46,61 | 45,30 | 46,51 | 1,88% | 12.783,00 |
| 11.07.2025 | 45,37 | 45,89 | 45,37 | 45,65 | -0,98% | 12.633,00 |
| 10.07.2025 | 45,86 | 46,34 | 45,85 | 46,10 | 1,10% | 11.578,00 |
| 09.07.2025 | 45,98 | 45,98 | 45,40 | 45,60 | -0,83% | 8.659,00 |
| 08.07.2025 | 46,12 | 46,58 | 45,98 | 45,98 | 0,57% | 10.839,00 |
| 07.07.2025 | 47,49 | 47,72 | 45,72 | 45,72 | -3,75% | 14.560,00 |
| 03.07.2025 | 47,41 | 47,60 | 47,02 | 47,50 | 0,79% | 15.757,00 |
| 02.07.2025 | 47,20 | 49,47 | 46,81 | 47,13 | 0,45% | 29.893,00 |
| 01.07.2025 | 45,00 | 47,48 | 44,95 | 46,92 | 5,06% | 49.667,00 |
| 30.06.2025 | 44,73 | 45,62 | 44,59 | 44,66 | 0,50% | 9.405,00 |
| 27.06.2025 | 44,00 | 45,50 | 43,90 | 44,44 | 1,14% | 35.701,00 |
| 26.06.2025 | 43,77 | 43,96 | 43,38 | 43,94 | 1,64% | 9.559,00 |
| 25.06.2025 | 43,44 | 43,44 | 41,21 | 43,23 | -1,41% | 13.653,00 |
| 24.06.2025 | 43,15 | 43,85 | 43,04 | 43,85 | 1,55% | 7.309,00 |
| 23.06.2025 | 41,97 | 43,18 | 41,94 | 43,18 | 2,88% | 11.261,00 |
| 20.06.2025 | 42,94 | 42,94 | 41,95 | 41,97 | -0,85% | 13.046,00 |
| 18.06.2025 | 43,19 | 43,19 | 41,55 | 42,33 | 1,83% | 4.339,00 |
| 17.06.2025 | 42,48 | 43,06 | 41,50 | 41,57 | -2,14% | 6.335,00 |
| 16.06.2025 | 42,10 | 42,48 | 42,08 | 42,48 | 0,95% | 8.743,00 |
| 13.06.2025 | 44,11 | 44,11 | 41,93 | 42,08 | -4,69% | 16.032,00 |
| 12.06.2025 | 44,26 | 44,26 | 43,75 | 44,15 | 1,22% | 6.906,00 |
| 11.06.2025 | 43,72 | 44,46 | 42,92 | 43,62 | 1,14% | 10.012,00 |
| 10.06.2025 | 43,42 | 43,42 | 42,98 | 43,13 | 0,42% | 6.977,00 |
| 09.06.2025 | 42,70 | 43,24 | 42,00 | 42,95 | 0,59% | 15.263,00 |
| 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 |