48,010$
-1,60%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 48,53 | 48,99 | 48,01 | 48,10 | -1,41% | 32.197,00 |
| 26.03.2026 | 48,40 | 49,00 | 48,40 | 48,79 | -0,18% | 21.148,00 |
| 25.03.2026 | 49,04 | 49,53 | 48,49 | 48,88 | 0,00% | 34.798,00 |
| 24.03.2026 | 48,36 | 49,51 | 48,36 | 48,88 | 0,62% | 45.862,00 |
| 23.03.2026 | 49,83 | 49,83 | 48,52 | 48,58 | 1,53% | 37.848,00 |
| 20.03.2026 | 47,80 | 49,25 | 47,25 | 47,85 | 0,13% | 61.111,00 |
| 19.03.2026 | 47,28 | 48,05 | 46,96 | 47,79 | 0,42% | 32.320,00 |
| 18.03.2026 | 48,25 | 48,97 | 47,30 | 47,59 | -2,24% | 38.029,00 |
| 17.03.2026 | 49,39 | 50,39 | 48,02 | 48,68 | -0,63% | 63.740,00 |
| 16.03.2026 | 49,37 | 49,74 | 48,97 | 48,99 | 1,03% | 50.398,00 |
| 13.03.2026 | 49,00 | 49,14 | 48,35 | 48,49 | 0,10% | 31.192,00 |
| 12.03.2026 | 48,40 | 49,32 | 48,10 | 48,44 | -1,00% | 28.992,00 |
| 11.03.2026 | 49,75 | 50,24 | 48,91 | 48,93 | -1,94% | 38.023,00 |
| 10.03.2026 | 49,60 | 50,80 | 49,60 | 49,90 | 0,12% | 66.853,00 |
| 09.03.2026 | 49,12 | 50,43 | 48,37 | 49,84 | -0,78% | 56.976,00 |
| 06.03.2026 | 49,59 | 50,50 | 49,39 | 50,23 | -1,01% | 48.833,00 |
| 05.03.2026 | 51,04 | 51,26 | 50,09 | 50,74 | -1,00% | 28.071,00 |
| 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 |
| 02.01.2026 | 44,68 | 44,87 | 43,80 | 43,95 | -1,66% | 15.202,00 |
| 31.12.2025 | 44,49 | 44,81 | 44,43 | 44,69 | 0,02% | 8.280,00 |
| 30.12.2025 | 44,73 | 44,94 | 44,11 | 44,68 | -0,58% | 15.155,00 |
| 29.12.2025 | 46,02 | 46,13 | 44,70 | 44,94 | -0,79% | 11.216,00 |
| 26.12.2025 | 45,25 | 45,32 | 45,13 | 45,30 | 0,04% | 4.791,00 |
| 24.12.2025 | 45,12 | 45,85 | 45,03 | 45,28 | -0,61% | 9.493,00 |
| 23.12.2025 | 45,41 | 45,86 | 45,31 | 45,56 | 0,04% | 14.465,00 |
| 22.12.2025 | 46,13 | 46,67 | 45,54 | 45,54 | -1,28% | 15.444,00 |
| 19.12.2025 | 46,81 | 46,81 | 45,50 | 46,13 | -1,77% | 57.268,00 |
| 18.12.2025 | 46,15 | 47,03 | 46,02 | 46,96 | 1,93% | 11.218,00 |
| 17.12.2025 | 45,80 | 46,10 | 45,68 | 46,07 | 0,37% | 14.312,00 |
| 16.12.2025 | 45,91 | 46,07 | 45,68 | 45,90 | -0,24% | 15.009,00 |
| 15.12.2025 | 46,00 | 46,25 | 45,50 | 46,01 | 1,08% | 21.439,00 |
| 12.12.2025 | 45,40 | 45,65 | 45,18 | 45,52 | 0,09% | 17.988,00 |
| 11.12.2025 | 44,94 | 45,71 | 44,94 | 45,48 | 1,29% | 17.035,00 |
| 10.12.2025 | 43,70 | 44,99 | 43,70 | 44,90 | 2,75% | 58.749,00 |
| 09.12.2025 | 43,73 | 44,14 | 43,50 | 43,70 | -0,11% | 16.292,00 |
| 08.12.2025 | 43,65 | 43,75 | 43,65 | 43,75 | 0,25% | 6.514,00 |
| 05.12.2025 | 43,51 | 44,26 | 43,51 | 43,64 | -0,07% | 9.936,00 |
| 04.12.2025 | 43,65 | 44,04 | 43,52 | 43,67 | -1,36% | 14.021,00 |
| 03.12.2025 | 43,43 | 44,51 | 43,43 | 44,27 | 3,05% | 20.549,00 |
| 02.12.2025 | 43,59 | 43,59 | 42,02 | 42,96 | -1,45% | 65.957,00 |
| 01.12.2025 | 43,04 | 43,77 | 43,04 | 43,59 | 0,41% | 11.324,00 |
| 28.11.2025 | 43,25 | 43,80 | 43,05 | 43,41 | -0,05% | 12.169,00 |
| 26.11.2025 | 42,72 | 43,72 | 42,72 | 43,43 | 0,35% | 12.918,00 |
| 25.11.2025 | 42,35 | 43,28 | 42,35 | 43,28 | 3,00% | 15.462,00 |
| 24.11.2025 | 42,57 | 42,57 | 41,87 | 42,02 | -1,59% | 7.791,00 |
| 21.11.2025 | 41,38 | 42,89 | 41,38 | 42,70 | 3,34% | 25.754,00 |
| 20.11.2025 | 41,73 | 41,82 | 41,32 | 41,32 | -0,94% | 9.990,00 |
| 19.11.2025 | 41,50 | 42,33 | 41,35 | 41,71 | 0,24% | 13.966,00 |
| 18.11.2025 | 42,00 | 42,00 | 41,30 | 41,61 | 0,19% | 3.539,00 |
| 17.11.2025 | 42,01 | 42,70 | 41,53 | 41,53 | -1,49% | 6.997,00 |
| 14.11.2025 | 42,49 | 42,67 | 41,78 | 42,16 | -0,64% | 10.778,00 |
| 13.11.2025 | 43,00 | 43,00 | 42,43 | 42,43 | 0,02% | 5.859,00 |
| 12.11.2025 | 43,50 | 43,50 | 41,90 | 42,42 | 1,05% | 11.453,00 |
| 11.11.2025 | 41,52 | 41,98 | 41,50 | 41,98 | 0,94% | 4.326,00 |
| 10.11.2025 | 41,51 | 41,59 | 41,37 | 41,59 | 0,31% | 4.701,00 |
| 07.11.2025 | 41,51 | 41,60 | 41,24 | 41,46 | 0,31% | 6.465,00 |
| 06.11.2025 | 41,70 | 41,70 | 41,11 | 41,33 | -0,31% | 7.113,00 |
| 05.11.2025 | 41,50 | 41,70 | 40,95 | 41,46 | 1,47% | 8.830,00 |
| 04.11.2025 | 40,94 | 40,94 | 40,85 | 40,86 | 0,52% | 9.244,00 |
| 03.11.2025 | 40,70 | 40,99 | 40,35 | 40,65 | -0,95% | 6.475,00 |