29,180$
1,28%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,43 | 29,60 | 28,43 | 29,21 | 1,39% | 96.809,00 |
| 19.12.2024 | 29,37 | 30,16 | 28,59 | 28,81 | -0,83% | 37.500,00 |
| 18.12.2024 | 30,78 | 31,25 | 28,44 | 29,05 | -5,47% | 53.819,00 |
| 17.12.2024 | 31,22 | 31,33 | 30,50 | 30,73 | -1,47% | 30.530,00 |
| 16.12.2024 | 30,90 | 31,47 | 30,82 | 31,19 | 0,16% | 20.464,00 |
| 13.12.2024 | 31,00 | 31,22 | 30,48 | 31,14 | 0,42% | 17.832,00 |
| 12.12.2024 | 31,05 | 31,38 | 30,82 | 31,01 | -1,30% | 19.333,00 |
| 11.12.2024 | 31,54 | 31,93 | 31,38 | 31,42 | 0,90% | 30.494,00 |
| 10.12.2024 | 30,64 | 31,60 | 30,64 | 31,14 | 0,29% | 35.007,00 |
| 09.12.2024 | 31,45 | 31,61 | 30,88 | 31,05 | -0,16% | 32.589,00 |
| 06.12.2024 | 31,20 | 31,23 | 30,66 | 31,10 | 0,45% | 28.441,00 |
| 05.12.2024 | 31,06 | 31,32 | 30,40 | 30,96 | -0,71% | 65.093,00 |
| 04.12.2024 | 30,89 | 31,29 | 30,22 | 31,18 | 1,23% | 54.024,00 |
| 03.12.2024 | 31,68 | 31,79 | 30,57 | 30,80 | -3,33% | 33.853,00 |
| 02.12.2024 | 31,53 | 32,01 | 30,91 | 31,86 | 1,24% | 41.449,00 |
| 29.11.2024 | 31,64 | 31,75 | 31,05 | 31,47 | -0,44% | 25.141,00 |
| 27.11.2024 | 32,10 | 32,24 | 31,22 | 31,61 | 0,54% | 26.820,00 |
| 26.11.2024 | 32,10 | 32,13 | 31,29 | 31,44 | -2,90% | 55.521,00 |
| 25.11.2024 | 32,82 | 33,50 | 32,27 | 32,38 | -0,03% | 81.227,00 |
| 22.11.2024 | 32,02 | 32,48 | 31,66 | 32,39 | 2,39% | 34.512,00 |
| 21.11.2024 | 30,61 | 31,83 | 30,43 | 31,64 | 3,38% | 7.630,00 |
| 20.11.2024 | 30,75 | 31,38 | 30,50 | 30,60 | -1,48% | 82.264,00 |
| 19.11.2024 | 30,86 | 31,13 | 30,41 | 31,06 | 0,21% | 39.422,00 |
| 18.11.2024 | 31,33 | 31,60 | 30,94 | 31,00 | -1,07% | 33.776,00 |
| 15.11.2024 | 31,81 | 32,21 | 31,08 | 31,33 | -0,60% | 40.836,00 |
| 14.11.2024 | 32,04 | 32,16 | 31,37 | 31,52 | -2,02% | 39.666,00 |
| 13.11.2024 | 32,41 | 33,10 | 32,17 | 32,17 | -0,48% | 37.102,00 |
| 12.11.2024 | 32,85 | 33,23 | 32,18 | 32,33 | -1,75% | 48.988,00 |
| 11.11.2024 | 32,89 | 33,55 | 32,89 | 32,90 | 1,67% | 46.015,00 |
| 08.11.2024 | 32,15 | 32,78 | 32,00 | 32,36 | 1,83% | 24.788,00 |
| 07.11.2024 | 34,59 | 34,59 | 31,50 | 31,78 | -8,12% | 60.668,00 |
| 06.11.2024 | 31,48 | 35,13 | 31,48 | 34,59 | 18,54% | 83.840,00 |
| 05.11.2024 | 28,55 | 29,26 | 28,55 | 29,18 | 3,15% | 27.412,00 |
| 04.11.2024 | 28,37 | 28,53 | 27,43 | 28,29 | 0,11% | 20.742,00 |
| 01.11.2024 | 28,64 | 28,79 | 28,01 | 28,26 | -0,49% | 65.471,00 |
| 31.10.2024 | 28,80 | 28,80 | 28,34 | 28,40 | -1,87% | 17.908,00 |
| 30.10.2024 | 28,68 | 29,65 | 28,68 | 28,94 | 0,35% | 20.239,00 |
| 29.10.2024 | 29,37 | 29,37 | 28,83 | 28,84 | -1,87% | 23.030,00 |
| 28.10.2024 | 28,37 | 29,62 | 28,36 | 29,39 | 5,00% | 31.544,00 |
| 25.10.2024 | 28,92 | 28,92 | 27,91 | 27,99 | -2,10% | 24.443,00 |
| 24.10.2024 | 28,89 | 28,89 | 28,34 | 28,59 | -1,18% | 16.562,00 |
| 23.10.2024 | 27,98 | 29,03 | 27,98 | 28,93 | 3,36% | 22.107,00 |
| 22.10.2024 | 27,51 | 28,00 | 27,00 | 27,99 | 0,97% | 42.699,00 |
| 21.10.2024 | 29,96 | 29,96 | 27,12 | 27,72 | -6,82% | 52.107,00 |
| 18.10.2024 | 29,82 | 29,92 | 29,31 | 29,75 | 1,85% | 37.286,00 |
| 17.10.2024 | 28,94 | 29,24 | 28,51 | 29,21 | 1,60% | 101.887,00 |
| 16.10.2024 | 28,83 | 29,71 | 27,08 | 28,75 | 0,91% | 56.098,00 |
| 15.10.2024 | 28,51 | 29,57 | 28,40 | 28,49 | 0,42% | 25.281,00 |
| 14.10.2024 | 28,55 | 28,65 | 28,21 | 28,37 | -0,35% | 12.074,00 |
| 11.10.2024 | 28,29 | 28,69 | 28,08 | 28,47 | 3,53% | 14.534,00 |
| 10.10.2024 | 27,40 | 27,59 | 27,31 | 27,50 | -0,47% | 6.793,00 |
| 09.10.2024 | 27,48 | 27,82 | 27,48 | 27,63 | 0,25% | 11.053,00 |
| 08.10.2024 | 27,35 | 27,68 | 27,34 | 27,56 | 0,47% | 10.402,00 |
| 07.10.2024 | 27,35 | 27,43 | 27,16 | 27,43 | -0,33% | 15.304,00 |
| 04.10.2024 | 27,90 | 27,90 | 27,49 | 27,52 | 0,51% | 16.200,00 |
| 03.10.2024 | 27,36 | 27,70 | 27,35 | 27,38 | -0,76% | 13.332,00 |
| 02.10.2024 | 27,74 | 27,97 | 27,58 | 27,59 | -1,89% | 24.626,00 |
| 01.10.2024 | 28,67 | 29,00 | 27,95 | 28,12 | -2,79% | 22.818,00 |
| 30.09.2024 | 28,68 | 29,14 | 28,52 | 28,93 | 1,05% | 29.752,00 |
| 27.09.2024 | 28,88 | 29,10 | 28,61 | 28,63 | 0,07% | 22.488,00 |
| 26.09.2024 | 29,07 | 29,20 | 28,56 | 28,61 | -1,14% | 32.364,00 |
| 25.09.2024 | 29,02 | 29,47 | 28,85 | 28,94 | -2,76% | 25.110,00 |
| 24.09.2024 | 30,31 | 30,31 | 29,66 | 29,76 | -2,01% | 22.267,00 |
| 23.09.2024 | 30,70 | 30,70 | 30,20 | 30,37 | -1,04% | 22.783,00 |
| 20.09.2024 | 31,35 | 31,63 | 30,58 | 30,69 | -3,16% | 125.082,00 |
| 19.09.2024 | 31,11 | 31,83 | 30,09 | 31,69 | 4,73% | 34.980,00 |
| 18.09.2024 | 30,34 | 31,25 | 29,66 | 30,26 | 0,46% | 22.556,00 |
| 17.09.2024 | 29,98 | 30,61 | 29,69 | 30,12 | 1,62% | 48.534,00 |
| 16.09.2024 | 29,16 | 29,76 | 28,95 | 29,64 | 1,44% | 19.991,00 |
| 13.09.2024 | 29,02 | 29,43 | 28,90 | 29,22 | 2,28% | 24.275,00 |
| 12.09.2024 | 28,54 | 28,68 | 28,44 | 28,57 | 0,92% | 11.788,00 |
| 11.09.2024 | 28,63 | 28,63 | 26,80 | 28,31 | -2,24% | 20.218,00 |
| 10.09.2024 | 29,25 | 29,25 | 28,60 | 28,96 | 1,05% | 28.965,00 |
| 09.09.2024 | 28,95 | 29,42 | 28,66 | 28,66 | -1,00% | 33.742,00 |
| 06.09.2024 | 29,50 | 29,51 | 28,82 | 28,95 | -1,70% | 17.330,00 |
| 05.09.2024 | 30,27 | 30,27 | 29,34 | 29,45 | -2,00% | 26.101,00 |
| 04.09.2024 | 30,02 | 30,51 | 29,42 | 30,05 | 0,03% | 41.731,00 |
| 03.09.2024 | 29,69 | 30,48 | 29,69 | 30,04 | -0,30% | 69.751,00 |
| 30.08.2024 | 29,78 | 30,26 | 29,70 | 30,13 | 2,87% | 50.802,00 |
| 29.08.2024 | 29,49 | 29,57 | 28,95 | 29,29 | 0,10% | 48.228,00 |
| 28.08.2024 | 29,12 | 29,62 | 29,11 | 29,26 | -0,31% | 27.348,00 |
| 27.08.2024 | 29,64 | 29,66 | 29,26 | 29,35 | -1,11% | 23.573,00 |
| 26.08.2024 | 29,90 | 30,02 | 29,49 | 29,68 | -0,74% | 38.275,00 |
| 23.08.2024 | 28,17 | 30,55 | 28,17 | 29,90 | 7,44% | 57.267,00 |
| 22.08.2024 | 27,60 | 28,12 | 26,78 | 27,83 | 0,32% | 19.821,00 |
| 21.08.2024 | 28,17 | 28,17 | 27,55 | 27,74 | -0,32% | 20.198,00 |
| 20.08.2024 | 28,01 | 28,25 | 27,70 | 27,83 | -1,76% | 23.830,00 |
| 19.08.2024 | 28,29 | 28,41 | 28,05 | 28,33 | 0,07% | 17.802,00 |
| 16.08.2024 | 27,92 | 28,67 | 27,63 | 28,31 | 1,22% | 32.785,00 |
| 15.08.2024 | 28,23 | 28,61 | 26,03 | 27,97 | 1,64% | 37.433,00 |
| 14.08.2024 | 27,81 | 28,25 | 27,00 | 27,52 | -0,54% | 21.597,00 |
| 13.08.2024 | 27,43 | 27,78 | 27,07 | 27,67 | 2,03% | 22.798,00 |
| 12.08.2024 | 27,21 | 27,46 | 26,69 | 27,12 | 0,33% | 43.814,00 |
| 09.08.2024 | 28,00 | 28,00 | 26,65 | 27,03 | 0,00% | 29.109,00 |
| 08.08.2024 | 27,33 | 27,33 | 26,80 | 27,03 | 0,97% | 14.363,00 |
| 07.08.2024 | 27,88 | 27,88 | 26,51 | 26,77 | 0,49% | 19.960,00 |
| 06.08.2024 | 26,20 | 26,90 | 26,06 | 26,64 | 1,25% | 87.817,00 |
| 05.08.2024 | 26,21 | 26,70 | 24,42 | 26,31 | -3,80% | 44.644,00 |
| 02.08.2024 | 27,40 | 28,35 | 26,99 | 27,35 | -3,63% | 36.095,00 |
| 01.08.2024 | 29,00 | 29,00 | 27,55 | 28,38 | -2,44% | 41.898,00 |