29,390$
-0,20%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 29,40 | 30,08 | 28,77 | 29,38 | -0,24% | 33.432,00 |
| 13.11.2025 | 29,52 | 30,02 | 29,25 | 29,45 | -0,03% | 40.940,00 |
| 12.11.2025 | 29,76 | 30,15 | 29,31 | 29,46 | -1,44% | 73.280,00 |
| 11.11.2025 | 29,47 | 29,91 | 29,19 | 29,89 | 2,36% | 42.481,00 |
| 10.11.2025 | 29,87 | 30,17 | 29,16 | 29,20 | -1,72% | 61.728,00 |
| 07.11.2025 | 29,60 | 29,90 | 29,41 | 29,71 | 0,52% | 29.593,00 |
| 06.11.2025 | 29,85 | 29,85 | 29,30 | 29,56 | -1,22% | 31.695,00 |
| 05.11.2025 | 28,89 | 29,92 | 28,89 | 29,92 | 3,64% | 44.063,00 |
| 04.11.2025 | 28,34 | 29,17 | 27,93 | 28,87 | 1,39% | 60.595,00 |
| 03.11.2025 | 28,60 | 28,64 | 27,95 | 28,48 | -1,06% | 23.174,00 |
| 31.10.2025 | 29,00 | 29,17 | 28,75 | 28,78 | -1,91% | 52.691,00 |
| 30.10.2025 | 29,28 | 29,77 | 29,16 | 29,34 | -0,31% | 57.705,00 |
| 29.10.2025 | 28,76 | 29,66 | 28,43 | 29,43 | 2,31% | 49.794,00 |
| 28.10.2025 | 27,42 | 28,89 | 27,42 | 28,77 | 4,26% | 31.542,00 |
| 27.10.2025 | 27,15 | 27,87 | 26,62 | 27,59 | 1,06% | 74.310,00 |
| 24.10.2025 | 26,99 | 27,50 | 26,99 | 27,30 | 2,67% | 32.307,00 |
| 23.10.2025 | 26,63 | 26,97 | 26,49 | 26,59 | -1,12% | 29.040,00 |
| 22.10.2025 | 27,15 | 27,30 | 26,70 | 26,89 | 0,07% | 47.032,00 |
| 21.10.2025 | 27,07 | 27,07 | 26,58 | 26,87 | -0,30% | 50.267,00 |
| 20.10.2025 | 27,05 | 27,26 | 26,59 | 26,95 | 0,30% | 76.005,00 |
| 17.10.2025 | 27,13 | 27,63 | 26,82 | 26,87 | -0,96% | 109.000,00 |
| 16.10.2025 | 28,46 | 28,46 | 26,89 | 27,13 | -4,44% | 32.575,00 |
| 15.10.2025 | 28,97 | 28,97 | 28,22 | 28,39 | -1,54% | 21.488,00 |
| 14.10.2025 | 27,76 | 28,97 | 27,68 | 28,84 | 3,02% | 34.972,00 |
| 13.10.2025 | 27,97 | 28,01 | 27,58 | 27,99 | 1,34% | 19.423,00 |
| 10.10.2025 | 28,30 | 28,50 | 27,47 | 27,62 | -2,54% | 39.016,00 |
| 09.10.2025 | 28,38 | 28,42 | 28,05 | 28,34 | -0,56% | 15.664,00 |
| 08.10.2025 | 28,72 | 28,72 | 28,38 | 28,50 | -0,52% | 10.423,00 |
| 07.10.2025 | 28,99 | 29,40 | 28,44 | 28,65 | -1,04% | 24.057,00 |
| 06.10.2025 | 29,15 | 29,36 | 28,76 | 28,95 | 0,03% | 18.216,00 |
| 03.10.2025 | 28,76 | 29,07 | 28,71 | 28,94 | 1,15% | 913,00 |
| 02.10.2025 | 28,60 | 28,81 | 27,67 | 28,61 | -0,21% | 35.258,00 |
| 01.10.2025 | 28,66 | 28,95 | 28,00 | 28,67 | -0,80% | 33.401,00 |
| 30.09.2025 | 28,73 | 29,07 | 27,81 | 28,90 | -0,03% | 22.980,00 |
| 29.09.2025 | 29,67 | 29,67 | 28,78 | 28,91 | -2,50% | 20.519,00 |
| 26.09.2025 | 29,57 | 29,74 | 29,56 | 29,65 | 0,68% | 17.636,00 |
| 25.09.2025 | 29,47 | 29,87 | 29,43 | 29,45 | -0,94% | 20.001,00 |
| 24.09.2025 | 29,99 | 29,99 | 29,68 | 29,73 | -0,60% | 16.446,00 |
| 23.09.2025 | 30,01 | 30,44 | 29,72 | 29,91 | -0,80% | 18.455,00 |
| 22.09.2025 | 30,10 | 30,30 | 29,71 | 30,15 | -0,43% | 20.335,00 |
| 19.09.2025 | 31,01 | 31,29 | 30,09 | 30,28 | -2,57% | 88.436,00 |
| 18.09.2025 | 30,13 | 31,36 | 30,13 | 31,08 | 3,12% | 32.016,00 |
| 17.09.2025 | 30,11 | 30,98 | 29,84 | 30,14 | 1,72% | 34.825,00 |
| 16.09.2025 | 29,91 | 29,91 | 29,54 | 29,63 | -1,43% | 16.481,00 |
| 15.09.2025 | 29,94 | 30,38 | 29,59 | 30,06 | 0,20% | 18.196,00 |
| 12.09.2025 | 30,90 | 30,90 | 29,81 | 30,00 | -1,96% | 25.472,00 |
| 11.09.2025 | 30,06 | 30,61 | 30,06 | 30,60 | 1,90% | 26.129,00 |
| 10.09.2025 | 29,99 | 30,21 | 29,83 | 30,03 | 0,10% | 17.965,00 |
| 09.09.2025 | 30,08 | 30,28 | 29,85 | 30,00 | -1,28% | 12.173,00 |
| 08.09.2025 | 30,43 | 30,44 | 29,95 | 30,39 | 0,33% | 17.889,00 |
| 05.09.2025 | 30,92 | 30,92 | 30,10 | 30,29 | -1,24% | 18.333,00 |
| 04.09.2025 | 30,56 | 30,69 | 30,02 | 30,67 | 1,05% | 19.717,00 |
| 03.09.2025 | 30,27 | 30,52 | 29,88 | 30,35 | -0,36% | 23.414,00 |
| 02.09.2025 | 30,15 | 30,59 | 30,15 | 30,46 | -0,65% | 17.067,00 |
| 29.08.2025 | 30,96 | 31,05 | 30,64 | 30,66 | -0,65% | 14.722,00 |
| 28.08.2025 | 31,00 | 31,10 | 30,69 | 30,86 | -0,23% | 19.596,00 |
| 27.08.2025 | 30,71 | 31,17 | 30,59 | 30,93 | 0,42% | 17.620,00 |
| 26.08.2025 | 30,45 | 31,03 | 30,11 | 30,80 | 1,02% | 21.578,00 |
| 25.08.2025 | 30,66 | 30,97 | 30,12 | 30,49 | -1,45% | 23.072,00 |
| 22.08.2025 | 29,24 | 31,10 | 29,24 | 30,94 | 6,91% | 50.273,00 |
| 21.08.2025 | 29,06 | 29,15 | 28,94 | 28,94 | -1,09% | 13.172,00 |
| 20.08.2025 | 29,20 | 29,35 | 29,12 | 29,26 | 0,72% | 20.538,00 |
| 19.08.2025 | 29,21 | 29,37 | 28,98 | 29,05 | -0,10% | 19.201,00 |
| 18.08.2025 | 28,86 | 29,21 | 28,86 | 29,08 | 0,52% | 10.905,00 |
| 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 |