44,040$
-1,14%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,00 | 45,00 | 43,92 | 44,05 | -1,12% | 289.078,00 |
| 20.02.2025 | 44,59 | 44,77 | 43,90 | 44,55 | -0,62% | 88.929,00 |
| 19.02.2025 | 44,37 | 45,07 | 44,37 | 44,83 | -0,20% | 71.650,00 |
| 18.02.2025 | 44,94 | 45,00 | 44,48 | 44,92 | 0,00% | 85.831,00 |
| 14.02.2025 | 44,56 | 45,03 | 44,48 | 44,92 | 1,33% | 128.565,00 |
| 13.02.2025 | 44,20 | 44,39 | 43,44 | 44,33 | 1,00% | 71.830,00 |
| 12.02.2025 | 44,05 | 44,38 | 43,74 | 43,89 | -2,47% | 111.816,00 |
| 11.02.2025 | 43,73 | 45,02 | 43,73 | 45,00 | 1,93% | 50.567,00 |
| 10.02.2025 | 44,50 | 44,57 | 43,96 | 44,15 | -0,32% | 86.170,00 |
| 07.02.2025 | 45,60 | 46,40 | 43,69 | 44,29 | -1,84% | 70.269,00 |
| 06.02.2025 | 44,98 | 45,12 | 44,27 | 45,12 | 0,69% | 51.770,00 |
| 05.02.2025 | 44,78 | 45,45 | 43,99 | 44,81 | 1,43% | 85.805,00 |
| 04.02.2025 | 42,95 | 44,23 | 42,95 | 44,18 | 2,32% | 54.110,00 |
| 03.02.2025 | 42,60 | 43,45 | 42,30 | 43,18 | -1,57% | 81.604,00 |
| 31.01.2025 | 44,02 | 44,30 | 43,49 | 43,87 | -0,48% | 107.160,00 |
| 30.01.2025 | 44,43 | 45,81 | 43,71 | 44,08 | -0,16% | 61.211,00 |
| 29.01.2025 | 44,11 | 44,80 | 43,46 | 44,15 | -0,54% | 75.959,00 |
| 28.01.2025 | 44,06 | 44,74 | 43,39 | 44,39 | 0,00% | 127.417,00 |
| 27.01.2025 | 43,88 | 45,26 | 43,47 | 44,39 | 1,60% | 101.558,00 |
| 24.01.2025 | 43,80 | 44,25 | 43,52 | 43,69 | -0,79% | 90.801,00 |
| 23.01.2025 | 43,16 | 44,77 | 42,87 | 44,04 | 2,51% | 153.253,00 |
| 22.01.2025 | 43,05 | 43,14 | 41,96 | 42,96 | -0,90% | 111.134,00 |
| 21.01.2025 | 43,28 | 43,89 | 41,61 | 43,35 | 0,93% | 96.893,00 |
| 17.01.2025 | 42,97 | 43,31 | 41,74 | 42,95 | 0,59% | 86.976,00 |
| 16.01.2025 | 43,16 | 43,19 | 41,99 | 42,70 | -1,32% | 82.498,00 |
| 15.01.2025 | 43,51 | 43,92 | 42,71 | 43,27 | 2,00% | 105.120,00 |
| 14.01.2025 | 41,84 | 42,50 | 41,63 | 42,42 | 2,46% | 97.502,00 |
| 13.01.2025 | 40,30 | 41,54 | 40,30 | 41,40 | 1,25% | 94.368,00 |
| 10.01.2025 | 41,27 | 41,31 | 40,23 | 40,89 | -3,15% | 109.839,00 |
| 08.01.2025 | 41,83 | 42,48 | 41,59 | 42,22 | 0,00% | 57.323,00 |
| 07.01.2025 | 43,14 | 43,79 | 41,84 | 42,22 | -2,09% | 112.978,00 |
| 06.01.2025 | 43,32 | 44,02 | 43,03 | 43,12 | -0,30% | 80.338,00 |
| 03.01.2025 | 43,36 | 43,75 | 42,60 | 43,25 | 0,15% | 93.374,00 |
| 02.01.2025 | 44,13 | 44,13 | 42,83 | 43,19 | -1,18% | 139.745,00 |
| 31.12.2024 | 43,85 | 44,13 | 43,53 | 43,70 | 0,41% | 148.094,00 |
| 30.12.2024 | 43,79 | 43,84 | 43,16 | 43,52 | -1,16% | 71.667,00 |
| 27.12.2024 | 44,24 | 44,58 | 43,58 | 44,03 | -1,17% | 171.601,00 |
| 26.12.2024 | 44,08 | 44,59 | 43,94 | 44,55 | 0,13% | 63.121,00 |
| 24.12.2024 | 44,42 | 44,59 | 43,99 | 44,49 | 0,52% | 55.544,00 |
| 23.12.2024 | 44,17 | 44,48 | 43,95 | 44,26 | -0,43% | 112.378,00 |
| 20.12.2024 | 43,49 | 45,13 | 43,19 | 44,45 | 1,30% | 329.663,00 |
| 19.12.2024 | 44,87 | 45,41 | 43,65 | 43,88 | -0,32% | 124.488,00 |
| 18.12.2024 | 47,39 | 47,54 | 43,62 | 44,02 | -6,12% | 163.219,00 |
| 17.12.2024 | 47,99 | 48,40 | 46,74 | 46,89 | -2,94% | 98.547,00 |
| 16.12.2024 | 47,89 | 48,49 | 47,65 | 48,31 | 0,56% | 85.092,00 |
| 13.12.2024 | 48,49 | 48,53 | 47,63 | 48,04 | -0,76% | 87.619,00 |
| 12.12.2024 | 48,85 | 49,25 | 48,34 | 48,41 | -1,14% | 106.278,00 |
| 11.12.2024 | 49,22 | 49,71 | 48,80 | 48,97 | 0,89% | 179.527,00 |
| 10.12.2024 | 48,36 | 49,32 | 47,80 | 48,54 | 0,89% | 134.631,00 |
| 09.12.2024 | 48,77 | 48,77 | 47,99 | 48,11 | -0,58% | 139.017,00 |
| 06.12.2024 | 48,95 | 48,95 | 47,93 | 48,39 | -0,94% | 113.971,00 |
| 05.12.2024 | 48,61 | 49,16 | 48,51 | 48,85 | 0,62% | 169.412,00 |
| 04.12.2024 | 47,94 | 48,67 | 47,46 | 48,55 | 1,48% | 91.477,00 |
| 03.12.2024 | 48,35 | 48,59 | 47,77 | 47,84 | -1,18% | 81.824,00 |
| 02.12.2024 | 48,54 | 49,03 | 47,85 | 48,41 | 0,14% | 93.625,00 |
| 29.11.2024 | 49,12 | 49,12 | 48,30 | 48,34 | -1,10% | 109.695,00 |
| 27.11.2024 | 49,12 | 49,49 | 48,83 | 48,88 | 0,66% | 115.840,00 |
| 26.11.2024 | 49,07 | 49,40 | 48,52 | 48,56 | -2,14% | 98.109,00 |
| 25.11.2024 | 49,47 | 51,06 | 49,47 | 49,62 | 1,37% | 178.528,00 |
| 22.11.2024 | 47,55 | 49,07 | 47,55 | 48,95 | 3,29% | 142.797,00 |
| 21.11.2024 | 46,66 | 47,88 | 46,45 | 47,39 | 1,87% | 34.801,00 |
| 20.11.2024 | 46,87 | 47,32 | 46,23 | 46,52 | -1,06% | 107.811,00 |
| 19.11.2024 | 46,72 | 47,71 | 45,66 | 47,02 | -1,26% | 142.164,00 |
| 18.11.2024 | 47,63 | 48,08 | 47,54 | 47,62 | 0,06% | 64.097,00 |
| 15.11.2024 | 47,87 | 48,21 | 47,08 | 47,59 | -0,04% | 80.341,00 |
| 14.11.2024 | 48,23 | 48,23 | 47,14 | 47,61 | -0,52% | 80.264,00 |
| 13.11.2024 | 49,00 | 49,29 | 47,86 | 47,86 | -1,07% | 157.640,00 |
| 12.11.2024 | 47,95 | 49,34 | 47,95 | 48,38 | -1,25% | 126.548,00 |
| 11.11.2024 | 48,12 | 49,47 | 46,96 | 48,99 | 3,46% | 104.073,00 |
| 08.11.2024 | 47,25 | 47,59 | 46,58 | 47,35 | 0,87% | 77.893,00 |
| 07.11.2024 | 48,85 | 48,85 | 46,68 | 46,94 | -5,06% | 123.520,00 |
| 06.11.2024 | 46,50 | 50,63 | 46,32 | 49,44 | 13,11% | 313.807,00 |
| 05.11.2024 | 42,70 | 43,72 | 42,53 | 43,71 | 2,82% | 63.461,00 |
| 04.11.2024 | 42,81 | 42,98 | 42,25 | 42,51 | -0,98% | 54.522,00 |
| 01.11.2024 | 43,12 | 43,41 | 42,56 | 42,93 | 0,47% | 53.464,00 |
| 31.10.2024 | 43,61 | 43,72 | 42,72 | 42,73 | -2,17% | 60.210,00 |
| 30.10.2024 | 43,22 | 44,59 | 43,22 | 43,68 | 0,58% | 51.961,00 |
| 29.10.2024 | 43,49 | 43,85 | 43,26 | 43,43 | -1,07% | 68.537,00 |
| 28.10.2024 | 42,66 | 44,12 | 42,57 | 43,90 | 3,98% | 66.874,00 |
| 25.10.2024 | 44,13 | 44,13 | 42,17 | 42,22 | -3,98% | 71.586,00 |
| 24.10.2024 | 43,78 | 44,19 | 43,29 | 43,97 | 0,69% | 75.361,00 |
| 23.10.2024 | 43,37 | 43,79 | 43,10 | 43,67 | -0,02% | 71.683,00 |
| 22.10.2024 | 43,19 | 44,17 | 42,80 | 43,68 | 0,97% | 90.279,00 |
| 21.10.2024 | 44,85 | 45,03 | 42,98 | 43,26 | -3,55% | 143.549,00 |
| 18.10.2024 | 45,77 | 45,77 | 44,75 | 44,85 | -1,86% | 90.798,00 |
| 17.10.2024 | 45,93 | 45,93 | 45,29 | 45,70 | -0,37% | 65.665,00 |
| 16.10.2024 | 45,68 | 46,43 | 44,98 | 45,87 | 1,82% | 89.863,00 |
| 15.10.2024 | 44,27 | 45,92 | 44,13 | 45,05 | 2,15% | 114.428,00 |
| 14.10.2024 | 43,53 | 45,19 | 43,14 | 44,10 | 1,17% | 54.367,00 |
| 11.10.2024 | 42,05 | 43,86 | 42,05 | 43,59 | 3,93% | 79.287,00 |
| 10.10.2024 | 41,55 | 42,09 | 41,25 | 41,94 | -0,10% | 65.601,00 |
| 09.10.2024 | 41,59 | 42,36 | 41,46 | 41,98 | 1,03% | 71.939,00 |
| 08.10.2024 | 41,37 | 41,99 | 41,23 | 41,55 | 0,65% | 44.651,00 |
| 07.10.2024 | 41,05 | 41,86 | 40,81 | 41,28 | -0,10% | 108.814,00 |
| 04.10.2024 | 41,82 | 41,82 | 41,02 | 41,32 | 1,15% | 130.151,00 |
| 03.10.2024 | 40,32 | 40,88 | 40,06 | 40,85 | 0,47% | 52.460,00 |
| 02.10.2024 | 40,85 | 41,40 | 40,45 | 40,66 | -0,66% | 77.971,00 |
| 01.10.2024 | 42,43 | 42,43 | 40,73 | 40,93 | -3,90% | 91.489,00 |
| 30.09.2024 | 41,88 | 42,94 | 41,88 | 42,59 | 1,19% | 53.890,00 |
| 27.09.2024 | 42,37 | 42,74 | 41,83 | 42,09 | 0,91% | 93.305,00 |