36,460$
2,13%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 36,35 | 36,60 | 36,00 | 36,50 | 2,38% | 5.444,00 |
| 16.04.2026 | 35,65 | 36,23 | 35,52 | 35,65 | -0,59% | 41.132,00 |
| 15.04.2026 | 36,02 | 36,36 | 35,59 | 35,86 | -0,64% | 34.370,00 |
| 14.04.2026 | 35,97 | 36,69 | 35,72 | 36,09 | 0,00% | 54.072,00 |
| 13.04.2026 | 36,11 | 36,29 | 35,68 | 36,09 | -0,36% | 31.809,00 |
| 10.04.2026 | 36,40 | 36,40 | 35,70 | 36,22 | -1,31% | 36.807,00 |
| 09.04.2026 | 35,46 | 36,70 | 35,34 | 36,70 | 3,35% | 44.683,00 |
| 08.04.2026 | 35,64 | 35,98 | 35,25 | 35,51 | 2,60% | 34.246,00 |
| 07.04.2026 | 34,57 | 34,73 | 34,28 | 34,61 | 0,61% | 34.708,00 |
| 06.04.2026 | 33,82 | 34,50 | 33,66 | 34,40 | 1,21% | 29.994,00 |
| 02.04.2026 | 33,63 | 34,15 | 33,22 | 33,99 | -0,29% | 31.288,00 |
| 01.04.2026 | 34,10 | 34,65 | 34,09 | 34,09 | 0,89% | 21.240,00 |
| 31.03.2026 | 33,98 | 34,19 | 33,49 | 33,79 | 0,42% | 43.952,00 |
| 30.03.2026 | 33,48 | 33,89 | 33,17 | 33,65 | 1,02% | 42.605,00 |
| 27.03.2026 | 33,40 | 33,48 | 32,83 | 33,31 | -0,60% | 54.256,00 |
| 26.03.2026 | 33,27 | 33,74 | 33,22 | 33,51 | 0,24% | 31.091,00 |
| 25.03.2026 | 33,91 | 34,22 | 33,20 | 33,43 | -0,21% | 40.107,00 |
| 24.03.2026 | 33,12 | 33,99 | 33,12 | 33,50 | 0,28% | 34.168,00 |
| 23.03.2026 | 33,19 | 34,28 | 32,67 | 33,41 | 2,94% | 92.442,00 |
| 20.03.2026 | 32,91 | 33,10 | 32,24 | 32,45 | -1,35% | 104.717,00 |
| 19.03.2026 | 31,36 | 33,18 | 31,36 | 32,90 | 2,67% | 42.281,00 |
| 18.03.2026 | 32,39 | 32,57 | 31,89 | 32,04 | -2,11% | 46.885,00 |
| 17.03.2026 | 33,25 | 33,66 | 32,21 | 32,73 | -1,24% | 65.062,00 |
| 16.03.2026 | 33,44 | 33,61 | 32,90 | 33,14 | 0,52% | 24.870,00 |
| 13.03.2026 | 33,34 | 33,71 | 32,26 | 32,97 | -0,30% | 43.259,00 |
| 12.03.2026 | 32,33 | 33,34 | 31,95 | 33,07 | 0,09% | 36.887,00 |
| 11.03.2026 | 33,41 | 33,63 | 32,85 | 33,04 | -2,28% | 27.200,00 |
| 10.03.2026 | 33,25 | 34,42 | 33,10 | 33,81 | 0,93% | 49.415,00 |
| 09.03.2026 | 33,22 | 33,76 | 32,50 | 33,50 | -0,86% | 77.032,00 |
| 06.03.2026 | 33,81 | 33,84 | 32,11 | 33,79 | -2,26% | 47.621,00 |
| 05.03.2026 | 35,12 | 35,39 | 34,27 | 34,57 | -2,59% | 47.942,00 |
| 04.03.2026 | 36,06 | 36,09 | 35,01 | 35,49 | -0,25% | 46.780,00 |
| 03.03.2026 | 35,33 | 35,90 | 34,52 | 35,58 | -1,55% | 50.092,00 |
| 02.03.2026 | 35,15 | 36,71 | 33,45 | 36,14 | 0,44% | 63.390,00 |
| 27.02.2026 | 36,84 | 37,08 | 35,98 | 35,98 | -3,49% | 94.520,00 |
| 26.02.2026 | 37,01 | 37,99 | 36,78 | 37,28 | 0,35% | 79.222,00 |
| 25.02.2026 | 36,34 | 37,31 | 36,34 | 37,15 | 3,11% | 62.280,00 |
| 24.02.2026 | 36,05 | 37,03 | 35,91 | 36,03 | -0,17% | 56.060,00 |
| 23.02.2026 | 37,31 | 37,83 | 35,90 | 36,09 | -3,86% | 75.983,00 |
| 20.02.2026 | 37,00 | 38,01 | 36,96 | 37,54 | 1,24% | 69.186,00 |
| 19.02.2026 | 36,74 | 37,30 | 36,71 | 37,08 | 0,14% | 68.537,00 |
| 18.02.2026 | 38,01 | 38,60 | 36,80 | 37,03 | -2,58% | 101.828,00 |
| 17.02.2026 | 37,45 | 38,50 | 37,41 | 38,01 | 1,99% | 72.455,00 |
| 13.02.2026 | 37,11 | 38,05 | 36,62 | 37,27 | 0,59% | 74.572,00 |
| 12.02.2026 | 37,12 | 37,79 | 36,25 | 37,05 | 0,46% | 104.514,00 |
| 11.02.2026 | 36,86 | 37,98 | 36,50 | 36,88 | 0,49% | 87.532,00 |
| 10.02.2026 | 36,94 | 37,24 | 36,00 | 36,70 | -0,54% | 58.280,00 |
| 09.02.2026 | 37,65 | 37,88 | 36,86 | 36,90 | -2,59% | 42.709,00 |
| 06.02.2026 | 38,16 | 38,57 | 37,55 | 37,88 | -0,11% | 106.073,00 |
| 05.02.2026 | 37,91 | 38,39 | 37,48 | 37,92 | 0,03% | 60.051,00 |
| 04.02.2026 | 37,15 | 38,51 | 36,98 | 37,91 | 2,74% | 114.561,00 |
| 03.02.2026 | 37,64 | 38,46 | 36,25 | 36,90 | -0,62% | 111.719,00 |
| 02.02.2026 | 35,90 | 38,00 | 35,90 | 37,13 | 4,86% | 179.374,00 |
| 30.01.2026 | 34,66 | 35,51 | 34,02 | 35,41 | 2,49% | 88.122,00 |
| 29.01.2026 | 33,43 | 34,57 | 33,43 | 34,55 | 4,03% | 101.686,00 |
| 28.01.2026 | 33,58 | 34,02 | 32,96 | 33,21 | -1,48% | 79.225,00 |
| 27.01.2026 | 34,13 | 34,30 | 33,54 | 33,71 | -1,72% | 68.427,00 |
| 26.01.2026 | 34,73 | 35,41 | 34,30 | 34,30 | -2,11% | 87.220,00 |
| 23.01.2026 | 36,26 | 36,38 | 34,95 | 35,04 | -3,76% | 52.218,00 |
| 22.01.2026 | 36,37 | 36,79 | 35,44 | 36,41 | 0,33% | 44.810,00 |
| 21.01.2026 | 34,74 | 36,29 | 34,63 | 36,29 | 5,28% | 85.016,00 |
| 20.01.2026 | 34,35 | 34,99 | 32,90 | 34,47 | -1,65% | 81.680,00 |
| 16.01.2026 | 35,01 | 35,50 | 33,37 | 35,05 | 0,00% | 75.519,00 |
| 15.01.2026 | 34,15 | 35,33 | 33,44 | 35,05 | 2,10% | 52.548,00 |
| 14.01.2026 | 33,93 | 34,36 | 33,64 | 34,33 | 1,06% | 55.806,00 |
| 13.01.2026 | 33,90 | 34,23 | 33,24 | 33,97 | -0,09% | 56.991,00 |
| 12.01.2026 | 33,82 | 34,17 | 33,73 | 34,00 | 0,00% | 41.239,00 |
| 09.01.2026 | 34,32 | 34,91 | 33,83 | 34,00 | -1,16% | 68.809,00 |
| 08.01.2026 | 33,68 | 34,70 | 33,68 | 34,40 | 1,36% | 52.663,00 |
| 07.01.2026 | 33,76 | 34,07 | 33,48 | 33,94 | 1,28% | 64.846,00 |
| 06.01.2026 | 33,17 | 33,65 | 32,92 | 33,51 | 0,30% | 65.585,00 |
| 05.01.2026 | 32,33 | 33,87 | 32,33 | 33,41 | 3,02% | 111.285,00 |
| 02.01.2026 | 32,80 | 32,95 | 32,26 | 32,43 | -0,76% | 42.792,00 |
| 31.12.2025 | 33,11 | 33,11 | 32,29 | 32,68 | -0,31% | 57.095,00 |
| 30.12.2025 | 32,63 | 33,17 | 32,10 | 32,78 | -0,30% | 47.965,00 |
| 29.12.2025 | 33,23 | 33,40 | 32,88 | 32,88 | -0,78% | 35.162,00 |
| 26.12.2025 | 33,45 | 33,65 | 33,00 | 33,14 | -0,69% | 38.666,00 |
| 24.12.2025 | 32,90 | 33,68 | 32,90 | 33,37 | 1,12% | 39.537,00 |
| 23.12.2025 | 32,91 | 33,44 | 32,91 | 33,00 | -0,30% | 40.431,00 |
| 22.12.2025 | 33,54 | 33,91 | 33,06 | 33,10 | -0,90% | 31.504,00 |
| 19.12.2025 | 33,96 | 34,23 | 33,18 | 33,40 | -1,74% | 93.062,00 |
| 18.12.2025 | 34,21 | 34,26 | 33,88 | 33,99 | -0,03% | 63.000,00 |
| 17.12.2025 | 34,25 | 34,32 | 33,90 | 34,00 | -0,18% | 43.100,00 |
| 16.12.2025 | 34,47 | 34,47 | 34,00 | 34,06 | -0,50% | 74.679,00 |
| 15.12.2025 | 34,23 | 34,71 | 34,00 | 34,23 | 0,44% | 64.514,00 |
| 12.12.2025 | 34,01 | 34,50 | 33,84 | 34,08 | 0,21% | 39.860,00 |
| 11.12.2025 | 34,33 | 34,58 | 33,81 | 34,01 | -0,82% | 49.385,00 |
| 10.12.2025 | 33,00 | 34,68 | 33,00 | 34,29 | 5,18% | 63.431,00 |
| 09.12.2025 | 32,24 | 32,79 | 32,24 | 32,60 | 1,21% | 28.374,00 |
| 08.12.2025 | 32,14 | 32,66 | 32,10 | 32,21 | 0,12% | 52.918,00 |
| 05.12.2025 | 32,57 | 32,57 | 31,99 | 32,17 | -0,62% | 32.548,00 |
| 04.12.2025 | 32,60 | 32,60 | 31,83 | 32,37 | -0,95% | 41.007,00 |
| 03.12.2025 | 31,44 | 32,82 | 31,44 | 32,68 | 4,74% | 60.972,00 |
| 02.12.2025 | 31,74 | 31,74 | 31,09 | 31,20 | -0,86% | 26.954,00 |
| 01.12.2025 | 31,15 | 31,63 | 31,12 | 31,47 | 1,32% | 30.008,00 |
| 28.11.2025 | 31,08 | 31,19 | 30,84 | 31,06 | -0,16% | 25.304,00 |
| 26.11.2025 | 30,90 | 31,47 | 30,85 | 31,11 | 0,35% | 38.134,00 |
| 25.11.2025 | 30,39 | 31,28 | 30,39 | 31,00 | 2,96% | 30.381,00 |
| 24.11.2025 | 29,95 | 30,42 | 29,35 | 30,11 | 0,37% | 34.144,00 |
| 21.11.2025 | 29,02 | 30,29 | 28,88 | 30,00 | 3,23% | 66.779,00 |