49,175$
-0,46%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 45,47 | 45,47 | 43,26 | 43,71 | -2,56% | 24.484,00 |
| 06.11.2024 | 43,44 | 46,75 | 43,44 | 44,86 | 5,80% | 37.645,00 |
| 05.11.2024 | 41,80 | 42,74 | 41,80 | 42,40 | 1,41% | 20.364,00 |
| 04.11.2024 | 40,13 | 42,00 | 40,13 | 41,81 | 1,60% | 7.561,00 |
| 01.11.2024 | 41,62 | 42,18 | 41,09 | 41,15 | -1,53% | 9.033,00 |
| 31.10.2024 | 42,46 | 42,94 | 41,79 | 41,79 | -1,30% | 7.292,00 |
| 30.10.2024 | 42,10 | 43,13 | 42,10 | 42,34 | -0,52% | 11.631,00 |
| 29.10.2024 | 41,89 | 42,73 | 41,89 | 42,56 | -0,21% | 6.514,00 |
| 28.10.2024 | 40,48 | 42,67 | 40,48 | 42,65 | 5,70% | 17.448,00 |
| 25.10.2024 | 42,30 | 42,30 | 40,25 | 40,35 | -4,29% | 10.625,00 |
| 24.10.2024 | 41,63 | 42,85 | 41,62 | 42,16 | -2,07% | 5.955,00 |
| 23.10.2024 | 42,50 | 43,05 | 42,50 | 43,05 | 1,29% | 7.708,00 |
| 22.10.2024 | 42,89 | 43,30 | 42,26 | 42,50 | -1,07% | 23.647,00 |
| 21.10.2024 | 42,50 | 43,30 | 42,50 | 42,96 | -0,30% | 18.725,00 |
| 18.10.2024 | 43,00 | 43,22 | 42,70 | 43,09 | 0,72% | 10.813,00 |
| 17.10.2024 | 41,75 | 42,92 | 41,56 | 42,78 | 3,03% | 20.231,00 |
| 16.10.2024 | 40,00 | 42,50 | 39,98 | 41,52 | 4,24% | 35.345,00 |
| 15.10.2024 | 39,55 | 40,29 | 39,55 | 39,83 | 2,52% | 8.760,00 |
| 14.10.2024 | 39,05 | 39,29 | 38,68 | 38,85 | -1,14% | 7.068,00 |
| 11.10.2024 | 38,60 | 39,30 | 37,76 | 39,30 | 1,79% | 23.644,00 |
| 10.10.2024 | 38,34 | 38,63 | 38,34 | 38,61 | -0,54% | 5.377,00 |
| 09.10.2024 | 37,69 | 39,00 | 37,69 | 38,82 | 2,51% | 14.026,00 |
| 08.10.2024 | 39,30 | 39,30 | 37,87 | 37,87 | -3,64% | 14.123,00 |
| 07.10.2024 | 39,50 | 39,71 | 39,03 | 39,30 | -0,86% | 7.964,00 |
| 04.10.2024 | 39,00 | 39,82 | 39,00 | 39,64 | 3,05% | 14.266,00 |
| 03.10.2024 | 39,05 | 39,27 | 38,47 | 38,47 | -1,49% | 5.547,00 |
| 02.10.2024 | 40,96 | 40,96 | 39,05 | 39,05 | -4,38% | 8.731,00 |
| 01.10.2024 | 40,75 | 41,66 | 40,53 | 40,84 | 0,84% | 7.690,00 |
| 30.09.2024 | 41,45 | 41,85 | 40,29 | 40,50 | -2,27% | 7.499,00 |
| 27.09.2024 | 39,87 | 41,80 | 39,87 | 41,44 | 4,30% | 19.392,00 |
| 26.09.2024 | 42,10 | 42,10 | 39,59 | 39,73 | -4,95% | 10.366,00 |
| 25.09.2024 | 41,88 | 42,04 | 41,39 | 41,80 | -1,07% | 12.468,00 |
| 24.09.2024 | 43,20 | 43,20 | 41,33 | 42,25 | -2,04% | 13.910,00 |
| 23.09.2024 | 41,10 | 43,16 | 41,05 | 43,13 | 5,87% | 16.637,00 |
| 20.09.2024 | 42,41 | 42,73 | 40,74 | 40,74 | -6,06% | 54.372,00 |
| 19.09.2024 | 42,35 | 43,76 | 42,35 | 43,37 | 4,18% | 5.082,00 |
| 18.09.2024 | 42,55 | 43,00 | 41,63 | 41,63 | -0,29% | 7.274,00 |
| 17.09.2024 | 40,90 | 42,00 | 40,90 | 41,75 | 2,08% | 9.837,00 |
| 16.09.2024 | 41,32 | 41,43 | 40,90 | 40,90 | -1,02% | 23.190,00 |
| 13.09.2024 | 41,25 | 42,40 | 40,60 | 41,32 | 0,05% | 16.099,00 |
| 12.09.2024 | 41,00 | 41,37 | 41,00 | 41,30 | 2,99% | 3.201,00 |
| 11.09.2024 | 39,82 | 40,10 | 39,82 | 40,10 | -1,11% | 153,00 |
| 10.09.2024 | 40,74 | 40,74 | 40,55 | 40,55 | 0,57% | 4.508,00 |
| 09.09.2024 | 39,85 | 40,50 | 39,71 | 40,32 | 1,74% | 6.067,00 |
| 06.09.2024 | 39,74 | 40,78 | 39,37 | 39,63 | -0,40% | 4.609,00 |
| 05.09.2024 | 40,03 | 41,14 | 39,79 | 39,79 | -0,77% | 2.447,00 |
| 04.09.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 1,13% | 1.647,00 |
| 03.09.2024 | 39,23 | 39,65 | 38,99 | 39,65 | -2,79% | 4.672,00 |
| 30.08.2024 | 40,65 | 40,79 | 40,65 | 40,79 | -0,49% | 1.934,00 |
| 29.08.2024 | 41,02 | 41,35 | 40,99 | 40,99 | 1,49% | 3.788,00 |
| 28.08.2024 | 40,85 | 40,85 | 40,39 | 40,39 | 0,32% | 2.548,00 |
| 27.08.2024 | 41,40 | 41,55 | 40,25 | 40,26 | -2,33% | 6.301,00 |
| 26.08.2024 | 39,61 | 41,40 | 39,61 | 41,22 | 4,33% | 15.012,00 |
| 23.08.2024 | 37,78 | 39,86 | 37,78 | 39,51 | 5,67% | 12.140,00 |
| 22.08.2024 | 37,30 | 37,39 | 37,30 | 37,39 | -1,92% | 917,00 |
| 21.08.2024 | 38,52 | 38,52 | 38,12 | 38,12 | 0,53% | 2.212,00 |
| 20.08.2024 | 38,67 | 38,67 | 37,92 | 37,92 | -2,74% | 4.376,00 |
| 19.08.2024 | 39,22 | 39,50 | 38,55 | 38,99 | 0,36% | 16.076,00 |
| 16.08.2024 | 39,47 | 40,30 | 38,77 | 38,85 | -1,45% | 27.570,00 |
| 15.08.2024 | 37,85 | 39,56 | 37,63 | 39,42 | 6,08% | 8.233,00 |
| 14.08.2024 | 36,58 | 37,16 | 36,58 | 37,16 | 0,98% | 4.918,00 |
| 13.08.2024 | 36,48 | 37,28 | 36,36 | 36,80 | 0,66% | 13.583,00 |
| 12.08.2024 | 36,09 | 36,56 | 36,09 | 36,56 | 1,30% | 5.423,00 |
| 09.08.2024 | 36,09 | 36,09 | 36,09 | 36,09 | -3,24% | 2.774,00 |
| 08.08.2024 | 37,62 | 38,02 | 35,76 | 37,30 | -1,69% | 31.776,00 |
| 07.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -1,07% | 1.224,00 |
| 06.08.2024 | 38,60 | 38,60 | 38,21 | 38,35 | -1,03% | 8.871,00 |
| 05.08.2024 | 40,00 | 40,00 | 38,62 | 38,75 | -4,65% | 9.221,00 |
| 02.08.2024 | 39,94 | 40,64 | 39,00 | 40,64 | 0,89% | 12.802,00 |
| 01.08.2024 | 42,60 | 42,60 | 40,28 | 40,28 | -6,87% | 8.891,00 |
| 31.07.2024 | 42,66 | 43,35 | 42,59 | 43,25 | 2,05% | 11.615,00 |
| 30.07.2024 | 42,29 | 42,73 | 42,12 | 42,38 | 0,07% | 3.397,00 |
| 29.07.2024 | 42,55 | 42,55 | 42,35 | 42,35 | -0,89% | 4.702,00 |
| 26.07.2024 | 42,95 | 42,95 | 42,24 | 42,73 | 0,67% | 10.810,00 |
| 25.07.2024 | 42,01 | 42,55 | 41,50 | 42,45 | 2,28% | 14.320,00 |
| 24.07.2024 | 41,99 | 42,15 | 41,50 | 41,50 | -0,34% | 7.332,00 |
| 23.07.2024 | 41,73 | 42,45 | 41,64 | 41,64 | -0,24% | 28.726,00 |
| 22.07.2024 | 40,79 | 41,95 | 40,79 | 41,74 | 2,71% | 17.261,00 |
| 19.07.2024 | 39,97 | 40,93 | 39,97 | 40,64 | 1,85% | 7.082,00 |
| 18.07.2024 | 39,10 | 39,92 | 39,10 | 39,90 | -1,48% | 5.601,00 |
| 17.07.2024 | 36,05 | 40,50 | 36,05 | 40,50 | 0,12% | 16.365,00 |
| 16.07.2024 | 39,25 | 40,69 | 39,25 | 40,45 | 4,90% | 31.582,00 |
| 15.07.2024 | 37,97 | 38,65 | 37,50 | 38,56 | 2,61% | 6.673,00 |