25,700$
-7,92%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,88 | 26,88 | 25,58 | 25,68 | -7,99% | 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 |
| 24.03.2025 | 28,95 | 29,55 | 28,89 | 29,46 | 3,26% | 44.165,00 |
| 21.03.2025 | 28,73 | 29,18 | 28,39 | 28,53 | -1,76% | 118.031,00 |
| 20.03.2025 | 28,83 | 29,35 | 28,83 | 29,04 | -0,48% | 22.017,00 |
| 19.03.2025 | 28,84 | 29,50 | 28,78 | 29,18 | 2,49% | 32.553,00 |
| 18.03.2025 | 28,36 | 28,98 | 28,26 | 28,47 | 0,00% | 22.620,00 |
| 17.03.2025 | 28,52 | 29,21 | 28,25 | 28,47 | -0,30% | 30.606,00 |
| 14.03.2025 | 28,46 | 28,62 | 28,11 | 28,56 | 1,84% | 29.887,00 |
| 13.03.2025 | 28,05 | 28,45 | 27,92 | 28,04 | -0,74% | 33.946,00 |
| 12.03.2025 | 28,13 | 28,43 | 27,41 | 28,25 | 1,66% | 36.148,00 |
| 11.03.2025 | 27,55 | 28,11 | 27,38 | 27,79 | 0,00% | 39.300,00 |
| 10.03.2025 | 28,05 | 28,78 | 27,53 | 27,79 | -2,70% | 57.711,00 |
| 07.03.2025 | 28,12 | 29,00 | 28,12 | 28,56 | -0,28% | 26.455,00 |
| 06.03.2025 | 28,94 | 29,01 | 28,60 | 28,64 | -2,22% | 32.786,00 |
| 05.03.2025 | 28,97 | 29,63 | 28,49 | 29,29 | 1,14% | 80.428,00 |
| 04.03.2025 | 29,72 | 29,89 | 26,80 | 28,96 | -4,26% | 68.415,00 |
| 03.03.2025 | 30,63 | 31,29 | 30,19 | 30,25 | -1,53% | 70.383,00 |
| 28.02.2025 | 30,75 | 31,30 | 30,58 | 30,72 | 0,52% | 35.031,00 |
| 27.02.2025 | 30,30 | 30,81 | 30,30 | 30,56 | 0,63% | 43.152,00 |
| 26.02.2025 | 30,40 | 30,98 | 29,97 | 30,37 | -0,10% | 39.109,00 |
| 25.02.2025 | 29,93 | 30,64 | 29,93 | 30,40 | 2,12% | 43.858,00 |
| 24.02.2025 | 30,17 | 30,39 | 29,77 | 29,77 | -0,43% | 61.722,00 |
| 21.02.2025 | 31,03 | 31,03 | 29,88 | 29,90 | -2,45% | 43.671,00 |
| 20.02.2025 | 31,12 | 31,12 | 30,39 | 30,65 | -2,05% | 24.626,00 |
| 19.02.2025 | 30,74 | 31,39 | 30,53 | 31,29 | 0,68% | 30.555,00 |
| 18.02.2025 | 30,76 | 31,37 | 30,56 | 31,08 | 1,11% | 37.267,00 |
| 14.02.2025 | 31,10 | 31,43 | 30,73 | 30,74 | -0,65% | 33.418,00 |
| 13.02.2025 | 30,89 | 30,99 | 30,58 | 30,94 | 1,14% | 48.798,00 |
| 12.02.2025 | 30,82 | 31,23 | 30,59 | 30,59 | -2,77% | 43.462,00 |
| 11.02.2025 | 30,56 | 31,57 | 30,41 | 31,46 | 1,91% | 42.921,00 |
| 10.02.2025 | 31,12 | 31,13 | 30,66 | 30,87 | -0,90% | 45.381,00 |
| 07.02.2025 | 31,81 | 31,81 | 31,00 | 31,15 | -2,41% | 36.770,00 |
| 06.02.2025 | 32,00 | 32,19 | 31,76 | 31,92 | -0,93% | 52.878,00 |
| 05.02.2025 | 31,78 | 32,22 | 31,51 | 32,22 | 1,54% | 46.019,00 |
| 04.02.2025 | 30,00 | 31,76 | 29,77 | 31,73 | 7,27% | 102.489,00 |
| 03.02.2025 | 29,15 | 30,15 | 28,60 | 29,58 | -1,86% | 45.594,00 |
| 31.01.2025 | 30,23 | 30,87 | 30,03 | 30,14 | -0,69% | 44.590,00 |
| 30.01.2025 | 31,00 | 31,89 | 30,28 | 30,35 | -1,36% | 37.341,00 |
| 29.01.2025 | 29,80 | 30,87 | 29,13 | 30,77 | 2,23% | 67.675,00 |
| 28.01.2025 | 29,64 | 30,43 | 29,58 | 30,10 | 1,31% | 50.972,00 |
| 27.01.2025 | 29,56 | 30,13 | 29,26 | 29,71 | -0,13% | 48.374,00 |
| 24.01.2025 | 29,34 | 29,90 | 28,90 | 29,75 | 0,81% | 37.917,00 |
| 23.01.2025 | 29,10 | 29,64 | 29,10 | 29,51 | 0,37% | 35.935,00 |
| 22.01.2025 | 29,70 | 29,99 | 29,17 | 29,40 | -1,64% | 33.861,00 |
| 21.01.2025 | 29,71 | 30,19 | 28,72 | 29,89 | 1,77% | 55.101,00 |
| 17.01.2025 | 29,79 | 30,22 | 29,10 | 29,37 | -0,71% | 94.102,00 |
| 16.01.2025 | 29,63 | 30,37 | 29,19 | 29,58 | -0,94% | 39.630,00 |
| 15.01.2025 | 29,96 | 29,97 | 29,40 | 29,86 | 2,93% | 34.679,00 |
| 14.01.2025 | 28,22 | 29,08 | 28,12 | 29,01 | 3,61% | 39.098,00 |
| 13.01.2025 | 27,14 | 28,08 | 27,14 | 28,00 | 1,74% | 32.328,00 |
| 10.01.2025 | 27,82 | 28,00 | 27,06 | 27,52 | -3,13% | 48.643,00 |
| 08.01.2025 | 28,29 | 28,52 | 27,77 | 28,41 | -0,28% | 31.069,00 |
| 07.01.2025 | 28,70 | 28,98 | 28,12 | 28,49 | -0,70% | 43.849,00 |
| 06.01.2025 | 29,08 | 29,43 | 28,60 | 28,69 | -1,41% | 47.865,00 |
| 03.01.2025 | 28,65 | 29,11 | 28,00 | 29,10 | 1,93% | 41.692,00 |
| 02.01.2025 | 29,05 | 29,63 | 28,22 | 28,55 | -1,28% | 50.727,00 |
| 31.12.2024 | 28,80 | 29,01 | 28,00 | 28,92 | -0,14% | 71.531,00 |
| 30.12.2024 | 28,86 | 29,16 | 28,38 | 28,96 | -0,21% | 117.590,00 |
| 27.12.2024 | 29,57 | 29,87 | 28,90 | 29,02 | -2,78% | 71.811,00 |
| 26.12.2024 | 29,32 | 29,89 | 29,24 | 29,85 | 0,84% | 26.797,00 |
| 24.12.2024 | 29,50 | 29,60 | 29,04 | 29,60 | 1,40% | 15.708,00 |
| 23.12.2024 | 29,01 | 29,32 | 28,59 | 29,19 | -0,07% | 34.188,00 |
| 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 |