28,450$
-3,56%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,67 | 29,67 | 28,78 | 28,93 | -1,93% | 78.016,00 |
| 14.08.2025 | 29,56 | 29,60 | 29,16 | 29,50 | -1,50% | 25.213,00 |
| 13.08.2025 | 29,95 | 30,18 | 29,87 | 29,95 | 0,94% | 33.971,00 |
| 12.08.2025 | 28,78 | 29,76 | 28,78 | 29,67 | 4,32% | 28.701,00 |
| 11.08.2025 | 28,74 | 28,74 | 28,10 | 28,44 | -0,32% | 19.427,00 |
| 08.08.2025 | 28,35 | 28,92 | 28,07 | 28,53 | 0,53% | 29.445,00 |
| 07.08.2025 | 28,64 | 28,64 | 28,12 | 28,38 | 0,18% | 23.270,00 |
| 06.08.2025 | 28,47 | 28,64 | 28,33 | 28,33 | -0,91% | 20.448,00 |
| 05.08.2025 | 28,60 | 29,00 | 27,99 | 28,59 | -0,03% | 21.749,00 |
| 04.08.2025 | 28,26 | 28,81 | 28,20 | 28,60 | 0,03% | 31.730,00 |
| 01.08.2025 | 28,94 | 28,94 | 28,43 | 28,59 | -2,19% | 39.287,00 |
| 31.07.2025 | 29,04 | 30,05 | 28,96 | 29,23 | -0,54% | 44.727,00 |
| 30.07.2025 | 30,12 | 30,41 | 29,28 | 29,39 | -2,62% | 30.059,00 |
| 29.07.2025 | 31,18 | 31,18 | 30,04 | 30,18 | -2,14% | 39.643,00 |
| 28.07.2025 | 30,74 | 30,97 | 30,24 | 30,84 | 1,11% | 36.634,00 |
| 25.07.2025 | 30,73 | 31,32 | 30,03 | 30,50 | -0,68% | 22.295,00 |
| 24.07.2025 | 31,12 | 31,24 | 30,52 | 30,71 | -2,63% | 24.367,00 |
| 23.07.2025 | 30,98 | 31,60 | 30,38 | 31,54 | 3,00% | 43.373,00 |
| 22.07.2025 | 30,57 | 31,06 | 30,18 | 30,62 | -0,39% | 64.374,00 |
| 21.07.2025 | 30,96 | 31,46 | 30,66 | 30,74 | -0,71% | 68.624,00 |
| 18.07.2025 | 31,67 | 31,69 | 30,89 | 30,96 | -1,31% | 43.309,00 |
| 17.07.2025 | 30,85 | 31,59 | 30,85 | 31,37 | 1,26% | 33.927,00 |
| 16.07.2025 | 31,02 | 31,13 | 30,57 | 30,98 | 1,11% | 40.725,00 |
| 15.07.2025 | 31,44 | 31,65 | 30,60 | 30,64 | -3,68% | 26.375,00 |
| 14.07.2025 | 31,39 | 31,88 | 31,39 | 31,81 | 1,78% | 19.647,00 |
| 11.07.2025 | 31,50 | 31,78 | 30,16 | 31,26 | -1,71% | 23.532,00 |
| 10.07.2025 | 31,70 | 32,10 | 31,70 | 31,80 | -0,16% | 35.012,00 |
| 09.07.2025 | 31,79 | 32,09 | 31,68 | 31,85 | 0,66% | 26.005,00 |
| 08.07.2025 | 31,66 | 32,01 | 31,52 | 31,64 | 0,29% | 54.765,00 |
| 07.07.2025 | 32,22 | 32,48 | 31,41 | 31,55 | -2,14% | 28.613,00 |
| 03.07.2025 | 32,00 | 32,24 | 31,81 | 32,24 | 2,82% | 19.375,00 |
| 02.07.2025 | 30,80 | 31,49 | 30,73 | 31,36 | 2,10% | 28.556,00 |
| 01.07.2025 | 29,62 | 30,94 | 29,61 | 30,71 | 3,47% | 28.863,00 |
| 30.06.2025 | 29,89 | 30,04 | 29,51 | 29,68 | -0,34% | 38.267,00 |
| 27.06.2025 | 29,24 | 29,92 | 29,24 | 29,78 | 2,13% | 84.073,00 |
| 26.06.2025 | 28,73 | 29,34 | 28,73 | 29,16 | 2,17% | 15.619,00 |
| 25.06.2025 | 28,87 | 28,87 | 28,53 | 28,54 | -1,09% | 20.413,00 |
| 24.06.2025 | 28,80 | 29,14 | 28,76 | 28,86 | 0,96% | 17.392,00 |
| 23.06.2025 | 27,19 | 28,58 | 27,19 | 28,58 | 4,42% | 32.022,00 |
| 20.06.2025 | 27,57 | 29,42 | 27,28 | 27,37 | 0,26% | 51.209,00 |
| 18.06.2025 | 26,94 | 27,60 | 26,94 | 27,30 | 0,92% | 30.235,00 |
| 17.06.2025 | 26,92 | 27,39 | 26,92 | 27,05 | -0,99% | 26.554,00 |
| 16.06.2025 | 27,80 | 27,80 | 27,13 | 27,32 | -0,26% | 30.984,00 |
| 13.06.2025 | 27,64 | 27,69 | 27,09 | 27,39 | -2,53% | 42.550,00 |
| 12.06.2025 | 27,78 | 28,10 | 27,55 | 28,10 | 0,18% | 23.092,00 |
| 11.06.2025 | 28,60 | 28,60 | 28,05 | 28,05 | -0,88% | 40.918,00 |
| 10.06.2025 | 27,71 | 28,45 | 27,71 | 28,30 | 2,02% | 24.838,00 |
| 09.06.2025 | 27,54 | 27,93 | 27,54 | 27,74 | 0,54% | 32.945,00 |
| 06.06.2025 | 27,28 | 27,61 | 27,10 | 27,59 | 3,10% | 30.910,00 |
| 05.06.2025 | 27,03 | 27,03 | 26,60 | 26,76 | -0,85% | 26.715,00 |
| 04.06.2025 | 27,36 | 27,48 | 26,95 | 26,99 | -1,82% | 22.686,00 |
| 03.06.2025 | 26,98 | 27,70 | 26,98 | 27,49 | 1,22% | 21.047,00 |
| 02.06.2025 | 27,39 | 27,39 | 27,02 | 27,16 | -0,77% | 15.748,00 |
| 30.05.2025 | 27,29 | 27,66 | 27,22 | 27,37 | -0,98% | 19.585,00 |
| 29.05.2025 | 27,91 | 27,91 | 26,86 | 27,64 | 1,32% | 26.007,00 |
| 28.05.2025 | 27,76 | 27,93 | 27,25 | 27,28 | -1,91% | 34.320,00 |
| 27.05.2025 | 27,29 | 27,87 | 27,07 | 27,81 | 2,66% | 28.259,00 |
| 23.05.2025 | 26,89 | 27,39 | 26,73 | 27,09 | -0,44% | 42.593,00 |
| 22.05.2025 | 27,19 | 27,82 | 27,00 | 27,21 | -1,09% | 33.056,00 |
| 21.05.2025 | 28,31 | 28,31 | 27,51 | 27,51 | -4,21% | 33.759,00 |
| 20.05.2025 | 28,63 | 28,91 | 28,36 | 28,72 | 0,53% | 21.219,00 |
| 19.05.2025 | 28,59 | 28,73 | 28,35 | 28,57 | -0,38% | 29.434,00 |
| 16.05.2025 | 28,86 | 29,22 | 28,68 | 28,68 | -1,17% | 29.913,00 |
| 15.05.2025 | 28,74 | 29,66 | 28,50 | 29,02 | 1,43% | 26.121,00 |
| 14.05.2025 | 28,35 | 28,94 | 28,35 | 28,61 | 0,67% | 39.720,00 |
| 13.05.2025 | 28,78 | 29,00 | 28,23 | 28,42 | 0,07% | 17.750,00 |
| 12.05.2025 | 28,22 | 28,77 | 27,82 | 28,40 | 5,81% | 66.169,00 |
| 09.05.2025 | 27,25 | 27,58 | 26,76 | 26,84 | -1,50% | 22.887,00 |
| 08.05.2025 | 27,15 | 27,37 | 26,34 | 27,25 | 3,34% | 24.293,00 |
| 07.05.2025 | 27,12 | 27,18 | 26,16 | 26,37 | -1,24% | 46.946,00 |
| 06.05.2025 | 26,90 | 27,51 | 26,51 | 26,70 | -1,04% | 30.290,00 |
| 05.05.2025 | 26,79 | 27,48 | 26,76 | 26,98 | -1,39% | 21.932,00 |
| 02.05.2025 | 26,83 | 27,43 | 26,67 | 27,36 | 2,82% | 21.077,00 |
| 01.05.2025 | 26,32 | 26,78 | 26,24 | 26,61 | 0,45% | 26.539,00 |
| 30.04.2025 | 26,67 | 26,95 | 25,88 | 26,49 | -2,29% | 35.867,00 |
| 29.04.2025 | 26,08 | 27,21 | 26,08 | 27,11 | 2,65% | 29.530,00 |
| 28.04.2025 | 24,06 | 26,41 | 24,06 | 26,41 | 0,61% | 59.105,00 |
| 25.04.2025 | 26,13 | 26,32 | 25,46 | 26,25 | -1,54% | 28.185,00 |
| 24.04.2025 | 26,38 | 26,73 | 26,21 | 26,66 | 1,25% | 29.529,00 |
| 23.04.2025 | 27,31 | 27,81 | 26,09 | 26,33 | -0,49% | 48.085,00 |
| 22.04.2025 | 25,74 | 26,64 | 25,58 | 26,46 | 3,44% | 30.203,00 |
| 21.04.2025 | 25,27 | 25,68 | 24,92 | 25,58 | 0,59% | 37.423,00 |
| 17.04.2025 | 25,24 | 25,86 | 25,24 | 25,43 | 0,71% | 41.803,00 |
| 16.04.2025 | 25,08 | 25,40 | 24,46 | 25,25 | -0,22% | 39.342,00 |
| 15.04.2025 | 24,60 | 25,47 | 24,60 | 25,31 | 2,62% | 34.836,00 |
| 14.04.2025 | 24,79 | 24,88 | 24,03 | 24,66 | 1,36% | 43.172,00 |
| 11.04.2025 | 24,13 | 24,53 | 23,53 | 24,33 | 0,00% | 37.760,00 |
| 10.04.2025 | 25,42 | 25,91 | 23,81 | 24,33 | -6,06% | 49.180,00 |
| 09.04.2025 | 25,02 | 26,48 | 23,70 | 25,90 | 2,98% | 88.199,00 |
| 08.04.2025 | 26,37 | 26,37 | 24,58 | 25,15 | -1,87% | 47.846,00 |
| 07.04.2025 | 24,72 | 26,62 | 24,45 | 25,63 | 0,83% | 35.787,00 |
| 04.04.2025 | 24,91 | 25,90 | 22,42 | 25,42 | -0,82% | 55.784,00 |
| 03.04.2025 | 26,88 | 26,88 | 25,58 | 25,63 | -8,17% | 38.709,00 |
| 02.04.2025 | 27,46 | 27,96 | 27,44 | 27,91 | 0,50% | 28.538,00 |
| 01.04.2025 | 27,63 | 27,94 | 27,18 | 27,77 | -0,36% | 23.887,00 |
| 31.03.2025 | 28,04 | 28,22 | 27,85 | 27,87 | -1,28% | 51.077,00 |
| 28.03.2025 | 29,01 | 29,01 | 28,02 | 28,23 | -2,49% | 17.292,00 |
| 27.03.2025 | 28,86 | 29,14 | 28,53 | 28,95 | 0,45% | 25.930,00 |
| 26.03.2025 | 28,68 | 29,35 | 28,61 | 28,82 | -0,28% | 17.975,00 |
| 25.03.2025 | 29,30 | 29,50 | 28,64 | 28,90 | -1,90% | 27.944,00 |