62,510$
-1,99%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 64,40 | 65,10 | 62,15 | 62,59 | -1,90% | 71.407,00 |
| 04.11.2026 | 64,43 | 64,95 | 63,31 | 63,80 | 1,00% | 52.510,00 |
| 03.11.2026 | 64,18 | 64,18 | 62,42 | 63,17 | -2,03% | 51.154,00 |
| 02.11.2026 | 63,58 | 64,80 | 63,14 | 64,48 | 2,27% | 46.846,00 |
| 30.10.2026 | 63,75 | 63,80 | 62,90 | 63,05 | -0,79% | 71.231,00 |
| 29.10.2026 | 63,90 | 64,23 | 63,50 | 63,55 | 0,49% | 47.245,00 |
| 28.10.2026 | 63,37 | 63,50 | 62,74 | 63,24 | -0,09% | 40.539,00 |
| 27.10.2026 | 63,81 | 63,95 | 63,05 | 63,30 | -0,41% | 33.953,00 |
| 26.10.2026 | 63,05 | 64,15 | 63,05 | 63,56 | 0,57% | 43.828,00 |
| 23.10.2026 | 62,98 | 63,58 | 62,98 | 63,20 | -0,46% | 57.910,00 |
| 22.10.2026 | 61,85 | 64,30 | 61,53 | 63,49 | 1,02% | 98.752,00 |
| 21.10.2026 | 62,70 | 63,45 | 62,00 | 62,85 | 0,51% | 72.416,00 |
| 20.10.2026 | 61,77 | 63,07 | 61,77 | 62,53 | 1,38% | 46.383,00 |
| 19.10.2026 | 61,91 | 62,56 | 61,23 | 61,68 | -0,69% | 62.899,00 |
| 16.10.2026 | 62,17 | 63,59 | 61,71 | 62,11 | -0,11% | 80.216,00 |
| 15.10.2026 | 61,93 | 62,94 | 61,71 | 62,18 | 1,42% | 44.581,00 |
| 14.10.2026 | 60,78 | 61,90 | 60,75 | 61,31 | -0,47% | 47.915,00 |
| 13.10.2026 | 61,81 | 62,44 | 61,09 | 61,60 | -0,45% | 43.237,00 |
| 12.10.2026 | 60,96 | 62,45 | 60,96 | 61,88 | 1,51% | 68.527,00 |
| 09.10.2026 | 61,44 | 61,81 | 60,67 | 60,96 | -1,42% | 41.935,00 |
| 08.10.2026 | 61,22 | 62,08 | 61,12 | 61,84 | 0,70% | 29.473,00 |
| 07.10.2026 | 61,33 | 61,83 | 60,92 | 61,41 | -0,55% | 33.237,00 |
| 06.10.2026 | 61,86 | 62,31 | 59,97 | 61,75 | -0,29% | 35.869,00 |
| 05.10.2026 | 62,15 | 62,31 | 61,59 | 61,93 | -0,98% | 28.198,00 |
| 02.10.2026 | 62,11 | 62,75 | 61,85 | 62,54 | 1,39% | 41.337,00 |
| 01.10.2026 | 61,30 | 61,99 | 60,60 | 61,68 | 0,57% | 101.961,00 |
| 30.09.2026 | 61,52 | 61,54 | 60,76 | 61,33 | -0,23% | 36.018,00 |
| 29.09.2026 | 62,42 | 62,45 | 61,08 | 61,47 | -1,49% | 28.828,00 |
| 28.09.2026 | 61,90 | 62,55 | 61,82 | 62,40 | 0,18% | 35.744,00 |
| 25.09.2026 | 61,84 | 62,63 | 61,70 | 62,29 | 1,32% | 48.983,00 |
| 24.09.2026 | 60,91 | 62,03 | 60,31 | 61,48 | 0,82% | 68.193,00 |
| 23.09.2026 | 61,74 | 62,22 | 60,70 | 60,98 | -1,50% | 35.959,00 |
| 22.09.2026 | 62,60 | 62,75 | 61,66 | 61,91 | -0,19% | 37.487,00 |
| 21.09.2026 | 62,65 | 63,06 | 61,75 | 62,03 | -1,08% | 32.485,00 |
| 18.09.2026 | 62,38 | 63,02 | 61,31 | 62,71 | 0,53% | 95.093,00 |
| 17.09.2026 | 62,30 | 63,00 | 62,15 | 62,38 | 0,11% | 38.894,00 |
| 16.09.2026 | 62,80 | 63,37 | 61,38 | 62,31 | -0,92% | 55.241,00 |
| 15.09.2026 | 62,79 | 63,29 | 62,34 | 62,89 | 0,21% | 51.185,00 |
| 14.09.2026 | 62,50 | 63,00 | 62,10 | 62,76 | 0,06% | 43.675,00 |
| 11.09.2026 | 63,03 | 63,30 | 61,74 | 62,72 | 0,51% | 49.237,00 |
| 10.09.2026 | 61,94 | 62,59 | 61,45 | 62,40 | 0,89% | 31.525,00 |
| 09.09.2026 | 62,18 | 62,50 | 61,42 | 61,85 | -0,94% | 43.579,00 |
| 08.09.2026 | 63,24 | 63,24 | 62,22 | 62,44 | -1,27% | 36.524,00 |
| 04.09.2026 | 62,45 | 63,47 | 61,54 | 63,24 | 1,12% | 74.044,00 |
| 03.09.2026 | 62,74 | 63,24 | 61,91 | 62,54 | 0,29% | 31.830,00 |
| 02.09.2026 | 60,85 | 62,55 | 60,85 | 62,36 | 2,53% | 49.829,00 |
| 01.09.2026 | 60,76 | 61,34 | 60,65 | 60,82 | -0,54% | 46.956,00 |
| 31.08.2026 | 61,76 | 61,83 | 60,91 | 61,15 | -1,10% | 32.383,00 |
| 28.08.2026 | 61,35 | 62,10 | 61,35 | 61,83 | 0,91% | 79.101,00 |
| 27.08.2026 | 60,83 | 61,27 | 59,50 | 61,27 | 0,34% | 55.544,00 |
| 26.08.2026 | 61,50 | 61,50 | 60,97 | 61,06 | -0,78% | 73.642,00 |
| 25.08.2026 | 61,35 | 61,58 | 60,90 | 61,54 | 0,16% | 63.507,00 |
| 24.08.2026 | 61,68 | 62,10 | 61,25 | 61,44 | -0,10% | 34.590,00 |
| 21.08.2026 | 61,80 | 61,85 | 60,71 | 61,50 | -0,21% | 62.162,00 |
| 20.08.2026 | 61,30 | 61,81 | 60,51 | 61,63 | 1,17% | 45.661,00 |
| 19.08.2026 | 61,94 | 62,74 | 60,60 | 60,92 | -1,65% | 49.992,00 |
| 18.08.2026 | 62,45 | 62,88 | 61,28 | 61,94 | -0,86% | 44.334,00 |
| 17.08.2026 | 63,05 | 63,29 | 61,75 | 62,48 | -0,95% | 105.402,00 |
| 14.08.2026 | 63,33 | 64,00 | 62,58 | 63,08 | -0,93% | 73.945,00 |
| 13.08.2026 | 63,35 | 63,95 | 63,00 | 63,67 | 0,84% | 42.285,00 |
| 12.08.2026 | 62,30 | 63,15 | 62,27 | 63,14 | 1,53% | 33.828,00 |
| 11.08.2026 | 61,41 | 62,29 | 61,34 | 62,19 | 1,15% | 28.753,00 |
| 10.08.2026 | 61,57 | 61,67 | 60,96 | 61,48 | -0,28% | 27.550,00 |
| 07.08.2026 | 61,01 | 61,68 | 60,73 | 61,65 | -0,03% | 30.286,00 |
| 06.08.2026 | 61,45 | 61,67 | 60,72 | 61,67 | 0,60% | 42.274,00 |
| 05.08.2026 | 60,53 | 61,45 | 60,51 | 61,30 | 1,09% | 34.885,00 |
| 04.08.2026 | 61,35 | 61,81 | 60,59 | 60,64 | -1,27% | 65.610,00 |
| 03.08.2026 | 61,99 | 62,20 | 61,16 | 61,42 | 0,18% | 52.137,00 |
| 31.07.2026 | 61,16 | 61,71 | 60,51 | 61,31 | 0,21% | 35.653,00 |
| 30.07.2026 | 61,56 | 62,31 | 60,75 | 61,18 | -0,86% | 42.694,00 |
| 29.07.2026 | 62,18 | 62,49 | 61,53 | 61,71 | -0,59% | 50.811,00 |
| 28.07.2026 | 61,60 | 62,83 | 60,72 | 62,08 | 1,02% | 52.282,00 |
| 27.07.2026 | 61,49 | 62,25 | 61,01 | 61,45 | 0,20% | 51.810,00 |
| 24.07.2026 | 60,96 | 61,85 | 60,11 | 61,33 | 1,00% | 53.259,00 |
| 23.07.2026 | 60,61 | 62,37 | 59,73 | 60,72 | -0,34% | 67.366,00 |
| 22.07.2026 | 61,43 | 61,63 | 60,19 | 60,93 | -0,81% | 95.165,00 |
| 21.07.2026 | 60,91 | 62,96 | 58,62 | 61,43 | 0,14% | 98.000,00 |
| 20.07.2026 | 61,70 | 61,70 | 59,65 | 61,34 | -0,01% | 71.705,00 |
| 17.07.2026 | 61,39 | 63,07 | 60,68 | 61,35 | -0,98% | 74.154,00 |
| 16.07.2026 | 60,87 | 63,74 | 60,70 | 61,96 | 2,86% | 84.931,00 |
| 15.07.2026 | 59,13 | 60,64 | 57,00 | 60,24 | 3,38% | 104.757,00 |
| 14.07.2026 | 58,46 | 59,60 | 57,92 | 58,27 | -0,19% | 82.106,00 |
| 13.07.2026 | 58,34 | 58,73 | 57,81 | 58,38 | 0,25% | 40.725,00 |
| 10.07.2026 | 58,25 | 58,70 | 57,45 | 58,24 | 0,67% | 37.888,00 |
| 09.07.2026 | 57,15 | 58,13 | 57,02 | 57,85 | 0,63% | 29.526,00 |
| 08.07.2026 | 58,02 | 58,26 | 54,76 | 57,49 | -1,78% | 43.357,00 |
| 07.07.2026 | 58,53 | 59,95 | 58,41 | 58,53 | -1,11% | 29.543,00 |
| 06.07.2026 | 59,03 | 59,99 | 58,01 | 59,19 | 0,10% | 41.311,00 |
| 02.07.2026 | 60,20 | 60,47 | 58,62 | 59,13 | -1,10% | 59.694,00 |
| 01.07.2026 | 58,96 | 60,13 | 58,36 | 59,79 | 2,19% | 89.878,00 |
| 30.06.2026 | 58,28 | 58,65 | 57,50 | 58,51 | 0,48% | 57.168,00 |
| 29.06.2026 | 58,31 | 58,36 | 57,45 | 58,23 | -1,04% | 76.400,00 |
| 26.06.2026 | 57,23 | 59,99 | 57,00 | 58,84 | 3,04% | 226.503,00 |
| 25.06.2026 | 57,43 | 57,97 | 57,02 | 57,11 | -0,74% | 32.289,00 |
| 24.06.2026 | 57,60 | 58,40 | 57,28 | 57,53 | -0,12% | 67.932,00 |
| 23.06.2026 | 55,91 | 57,63 | 55,85 | 57,60 | 3,00% | 50.989,00 |
| 22.06.2026 | 55,36 | 56,30 | 51,83 | 55,92 | 0,65% | 63.696,00 |
| 18.06.2026 | 55,35 | 55,85 | 54,51 | 55,56 | 1,48% | 90.544,00 |
| 17.06.2026 | 55,44 | 56,41 | 54,26 | 54,75 | -1,37% | 88.000,00 |
| 16.06.2026 | 55,50 | 56,25 | 54,90 | 55,51 | 0,95% | 96.218,00 |