38,080$
2,26%
Echtzeit-Aktienkurs TriCo Bancshares
Bid:
Ask:
Aktienkurse zur TriCo Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 37,47 | 38,08 | 37,47 | 38,08 | 2,26% | 197.780,00 |
30.05.2024 | 36,82 | 37,50 | 36,69 | 37,24 | 2,31% | 63.500,00 |
29.05.2024 | 36,92 | 36,92 | 36,32 | 36,40 | -3,09% | 71.105,00 |
28.05.2024 | 37,97 | 38,20 | 37,40 | 37,56 | -0,40% | 92.677,00 |
24.05.2024 | 37,45 | 37,78 | 37,10 | 37,71 | 1,45% | 93.310,00 |
23.05.2024 | 37,89 | 37,89 | 37,05 | 37,17 | -1,87% | 124.856,00 |
22.05.2024 | 38,52 | 38,70 | 37,51 | 37,88 | -2,14% | 118.492,00 |
21.05.2024 | 38,47 | 38,93 | 38,43 | 38,71 | 0,52% | 61.168,00 |
20.05.2024 | 38,62 | 39,15 | 38,34 | 38,51 | -0,59% | 98.797,00 |
17.05.2024 | 38,58 | 38,90 | 38,45 | 38,74 | 0,75% | 80.196,00 |
16.05.2024 | 38,14 | 38,52 | 38,01 | 38,45 | 0,23% | 71.798,00 |
15.05.2024 | 38,45 | 38,85 | 37,97 | 38,36 | 0,68% | 87.108,00 |
14.05.2024 | 38,20 | 38,20 | 37,68 | 38,10 | 1,20% | 82.926,00 |
13.05.2024 | 38,22 | 38,62 | 37,35 | 37,65 | -0,76% | 126.955,00 |
10.05.2024 | 37,97 | 38,09 | 37,32 | 37,94 | -0,24% | 68.231,00 |
09.05.2024 | 37,76 | 38,24 | 37,72 | 38,03 | 1,22% | 143.216,00 |
08.05.2024 | 36,76 | 37,64 | 36,76 | 37,57 | 0,78% | 55.926,00 |
07.05.2024 | 37,52 | 37,79 | 37,23 | 37,28 | 0,35% | 118.435,00 |
06.05.2024 | 37,89 | 37,90 | 36,99 | 37,15 | -0,85% | 76.360,00 |
03.05.2024 | 37,50 | 37,90 | 37,17 | 37,47 | 0,78% | 139.055,00 |
02.05.2024 | 35,90 | 37,24 | 35,88 | 37,18 | 4,12% | 184.701,00 |
01.05.2024 | 34,96 | 36,33 | 34,62 | 35,71 | 2,70% | 118.371,00 |
30.04.2024 | 34,43 | 34,98 | 34,42 | 34,77 | -0,03% | 121.464,00 |
29.04.2024 | 34,03 | 34,99 | 34,03 | 34,78 | 2,75% | 127.200,00 |
26.04.2024 | 33,96 | 34,69 | 33,65 | 33,85 | -1,14% | 120.707,00 |
25.04.2024 | 34,45 | 34,48 | 33,76 | 34,24 | -1,61% | 102.967,00 |
24.04.2024 | 34,41 | 34,89 | 34,20 | 34,80 | -0,32% | 66.540,00 |
23.04.2024 | 34,00 | 35,18 | 33,88 | 34,91 | 2,05% | 78.588,00 |
22.04.2024 | 33,57 | 34,29 | 33,35 | 34,21 | 1,88% | 84.283,00 |
19.04.2024 | 31,85 | 33,62 | 31,85 | 33,58 | 4,87% | 193.877,00 |
18.04.2024 | 31,79 | 32,64 | 31,79 | 32,02 | 0,91% | 135.410,00 |
17.04.2024 | 32,07 | 32,41 | 31,73 | 31,73 | -1,03% | 98.230,00 |
16.04.2024 | 32,32 | 32,35 | 31,81 | 32,06 | -1,51% | 50.082,00 |
15.04.2024 | 32,49 | 32,89 | 32,21 | 32,55 | -0,21% | 57.864,00 |
12.04.2024 | 32,52 | 32,72 | 32,20 | 32,62 | 0,52% | 62.836,00 |
11.04.2024 | 32,74 | 32,74 | 31,96 | 32,45 | 0,22% | 76.251,00 |
10.04.2024 | 33,38 | 33,41 | 31,99 | 32,38 | -6,17% | 68.576,00 |
09.04.2024 | 34,49 | 34,81 | 34,40 | 34,51 | 0,32% | 30.272,00 |
08.04.2024 | 34,28 | 34,62 | 34,19 | 34,40 | 0,94% | 32.604,00 |
05.04.2024 | 34,27 | 34,27 | 33,91 | 34,08 | -0,87% | 100.981,00 |
04.04.2024 | 34,70 | 35,18 | 34,31 | 34,38 | 0,61% | 65.047,00 |
03.04.2024 | 34,17 | 34,60 | 34,10 | 34,17 | -1,13% | 61.006,00 |
02.04.2024 | 35,25 | 35,38 | 34,33 | 34,56 | -2,78% | 97.109,00 |
01.04.2024 | 36,75 | 36,75 | 35,12 | 35,55 | -3,34% | 89.108,00 |
28.03.2024 | 36,63 | 37,07 | 36,46 | 36,78 | 0,46% | 149.985,00 |
27.03.2024 | 35,19 | 36,61 | 35,19 | 36,61 | 4,36% | 54.110,00 |
26.03.2024 | 35,33 | 35,65 | 34,70 | 35,08 | 0,06% | 67.311,00 |
25.03.2024 | 35,21 | 35,76 | 34,89 | 35,06 | 0,26% | 50.793,00 |
22.03.2024 | 35,85 | 35,99 | 34,96 | 34,97 | -2,18% | 126.632,00 |
21.03.2024 | 35,38 | 35,96 | 35,28 | 35,75 | 1,42% | 79.284,00 |
20.03.2024 | 33,32 | 35,76 | 33,32 | 35,25 | 4,69% | 104.086,00 |
19.03.2024 | 33,60 | 34,09 | 33,60 | 33,67 | 0,33% | 100.818,00 |
18.03.2024 | 34,43 | 34,47 | 33,46 | 33,56 | -2,70% | 96.503,00 |
15.03.2024 | 33,41 | 34,56 | 33,41 | 34,49 | 3,29% | 359.066,00 |
14.03.2024 | 34,53 | 34,53 | 33,28 | 33,39 | -4,00% | 98.157,00 |
13.03.2024 | 34,42 | 35,33 | 34,42 | 34,78 | 0,69% | 111.085,00 |
12.03.2024 | 34,76 | 34,76 | 34,15 | 34,54 | -1,14% | 163.948,00 |
11.03.2024 | 35,27 | 35,48 | 34,87 | 34,94 | -1,27% | 66.758,00 |
08.03.2024 | 35,97 | 36,07 | 35,11 | 35,39 | 0,45% | 76.474,00 |
07.03.2024 | 35,32 | 36,08 | 34,83 | 35,23 | 0,83% | 99.023,00 |
06.03.2024 | 36,27 | 36,27 | 34,06 | 34,94 | -3,67% | 438.346,00 |
05.03.2024 | 34,75 | 36,74 | 34,75 | 36,27 | 3,36% | 186.781,00 |
04.03.2024 | 34,94 | 37,39 | 34,22 | 35,09 | 6,11% | 499.989,00 |
01.03.2024 | 33,21 | 33,29 | 32,54 | 33,07 | -1,49% | 110.740,00 |
29.02.2024 | 33,88 | 34,23 | 33,28 | 33,57 | 1,54% | 63.818,00 |
28.02.2024 | 33,11 | 33,39 | 32,79 | 33,06 | -1,11% | 85.210,00 |
27.02.2024 | 33,77 | 34,14 | 33,16 | 33,43 | 0,39% | 56.453,00 |
26.02.2024 | 33,87 | 33,97 | 32,85 | 33,30 | -1,91% | 91.339,00 |
23.02.2024 | 33,75 | 34,32 | 33,36 | 33,95 | 0,83% | 79.636,00 |
22.02.2024 | 34,05 | 34,34 | 33,45 | 33,67 | -1,72% | 68.737,00 |
21.02.2024 | 34,75 | 34,81 | 34,01 | 34,26 | -2,06% | 62.750,00 |
20.02.2024 | 34,66 | 35,53 | 34,42 | 34,98 | -0,63% | 93.267,00 |
16.02.2024 | 35,47 | 35,94 | 35,16 | 35,20 | -2,03% | 85.047,00 |
15.02.2024 | 34,92 | 36,10 | 34,81 | 35,93 | 3,96% | 69.962,00 |
14.02.2024 | 34,90 | 35,29 | 34,09 | 34,56 | 0,09% | 65.329,00 |
13.02.2024 | 34,56 | 35,95 | 33,91 | 34,53 | -4,74% | 187.745,00 |
12.02.2024 | 34,59 | 36,27 | 34,59 | 36,25 | 4,41% | 143.783,00 |
09.02.2024 | 33,54 | 34,73 | 32,87 | 34,72 | 3,83% | 141.784,00 |
08.02.2024 | 33,79 | 34,19 | 33,44 | 33,44 | -1,42% | 112.401,00 |
07.02.2024 | 34,15 | 34,55 | 33,22 | 33,92 | -0,99% | 103.698,00 |
06.02.2024 | 34,28 | 34,93 | 33,88 | 34,26 | 0,03% | 122.615,00 |
05.02.2024 | 34,68 | 34,97 | 33,82 | 34,25 | -2,56% | 176.359,00 |
02.02.2024 | 34,53 | 35,55 | 33,89 | 35,15 | -0,45% | 207.527,00 |
01.02.2024 | 36,86 | 37,99 | 34,65 | 35,31 | -2,99% | 104.621,00 |
31.01.2024 | 37,82 | 38,27 | 36,32 | 36,40 | -5,75% | 92.163,00 |
30.01.2024 | 38,81 | 39,04 | 38,51 | 38,62 | -0,41% | 42.542,00 |
29.01.2024 | 37,96 | 38,81 | 37,88 | 38,78 | 2,57% | 65.023,00 |
26.01.2024 | 38,34 | 38,46 | 37,31 | 37,81 | -1,02% | 76.741,00 |
25.01.2024 | 40,39 | 40,39 | 37,15 | 38,20 | -3,92% | 79.721,00 |
24.01.2024 | 40,24 | 40,51 | 39,42 | 39,76 | -0,48% | 61.430,00 |
23.01.2024 | 40,89 | 41,30 | 39,81 | 39,95 | -1,26% | 73.887,00 |
22.01.2024 | 39,89 | 40,53 | 39,78 | 40,46 | 2,64% | 73.310,00 |
19.01.2024 | 39,12 | 39,61 | 38,69 | 39,42 | 0,61% | 74.352,00 |
18.01.2024 | 38,73 | 39,25 | 37,89 | 39,18 | 1,48% | 72.337,00 |
17.01.2024 | 37,77 | 38,76 | 37,77 | 38,61 | 0,03% | 57.659,00 |
16.01.2024 | 39,12 | 39,30 | 38,54 | 38,60 | -3,16% | 76.324,00 |
12.01.2024 | 40,61 | 40,83 | 39,55 | 39,86 | -0,45% | 60.533,00 |
11.01.2024 | 40,12 | 41,11 | 39,25 | 40,04 | -1,40% | 43.385,00 |
10.01.2024 | 40,11 | 40,61 | 39,96 | 40,61 | 0,74% | 50.908,00 |
09.01.2024 | 40,34 | 40,77 | 40,01 | 40,31 | -1,59% | 45.471,00 |