Echtzeit-Aktienkurs American River Bankshares
Bid:
Ask:
Aktienkurse zur American River Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,55 | 15,11 | 14,55 | 15,00 | 1,39% | - |
| 25.02.2021 | 15,44 | 15,44 | 14,60 | 14,79 | -0,20% | - |
| 24.02.2021 | 15,05 | 15,18 | 14,61 | 14,82 | 0,10% | - |
| 23.02.2021 | 14,95 | 15,03 | 14,60 | 14,81 | -3,20% | - |
| 22.02.2021 | 14,64 | 15,30 | 14,64 | 15,30 | 1,93% | - |
| 19.02.2021 | 15,17 | 15,18 | 14,52 | 15,01 | 0,33% | - |
| 18.02.2021 | 15,32 | 15,50 | 14,51 | 14,96 | -1,42% | - |
| 17.02.2021 | 15,20 | 15,51 | 14,93 | 15,17 | -0,69% | - |
| 16.02.2021 | 14,95 | 15,78 | 14,65 | 15,28 | -1,00% | - |
| 12.02.2021 | 14,26 | 15,79 | 14,19 | 15,43 | 6,60% | - |
| 11.02.2021 | 14,04 | 14,48 | 13,99 | 14,48 | 5,97% | - |
| 10.02.2021 | 13,40 | 13,73 | 13,40 | 13,66 | 0,18% | - |
| 09.02.2021 | 13,24 | 13,64 | 13,24 | 13,64 | -0,22% | - |
| 08.02.2021 | 13,25 | 14,13 | 13,25 | 13,67 | 0,96% | - |
| 05.02.2021 | 13,56 | 14,11 | 13,46 | 13,54 | 0,00% | - |
| 04.02.2021 | 13,05 | 13,68 | 13,05 | 13,54 | 2,46% | - |
| 03.02.2021 | 13,27 | 13,27 | 13,18 | 13,21 | -1,23% | - |
| 02.02.2021 | 13,14 | 13,41 | 13,14 | 13,38 | 2,29% | - |
| 01.02.2021 | 13,05 | 13,19 | 12,95 | 13,08 | 0,19% | - |
| 29.01.2021 | 13,05 | 13,25 | 13,05 | 13,05 | -0,34% | - |
| 28.01.2021 | 13,24 | 13,25 | 13,10 | 13,10 | 0,73% | - |
| 27.01.2021 | 12,93 | 13,01 | 12,84 | 13,00 | -0,88% | - |
| 26.01.2021 | 13,12 | 13,12 | 13,12 | 13,12 | -0,15% | - |
| 25.01.2021 | 12,24 | 13,15 | 12,24 | 13,14 | 0,31% | - |
| 22.01.2021 | 13,01 | 13,14 | 12,99 | 13,10 | 0,11% | - |
| 21.01.2021 | 12,62 | 13,20 | 12,40 | 13,08 | -1,13% | - |
| 20.01.2021 | 12,92 | 13,23 | 12,91 | 13,23 | 0,42% | - |
| 19.01.2021 | 13,13 | 13,18 | 13,08 | 13,18 | -0,15% | - |
| 15.01.2021 | 13,21 | 13,51 | 12,92 | 13,20 | -0,23% | - |
| 14.01.2021 | 13,21 | 13,24 | 13,20 | 13,23 | 2,36% | - |
| 13.01.2021 | 12,65 | 12,96 | 12,65 | 12,92 | -0,46% | - |
| 12.01.2021 | 12,90 | 12,99 | 12,87 | 12,98 | -0,15% | - |
| 11.01.2021 | 12,58 | 13,09 | 12,58 | 13,00 | 0,70% | - |
| 08.01.2021 | 12,79 | 13,26 | 12,79 | 12,91 | -2,64% | - |
| 07.01.2021 | 13,25 | 13,34 | 13,25 | 13,26 | -0,11% | - |
| 06.01.2021 | 13,60 | 13,97 | 13,03 | 13,28 | 2,71% | - |
| 05.01.2021 | 13,10 | 13,29 | 12,91 | 12,93 | -0,35% | - |
| 04.01.2021 | 13,44 | 13,48 | 12,93 | 12,97 | -1,52% | - |
| 31.12.2020 | 13,52 | 13,68 | 12,60 | 13,17 | -0,27% | - |
| 30.12.2020 | 13,38 | 13,48 | 13,10 | 13,21 | 2,44% | - |
| 29.12.2020 | 13,20 | 13,41 | 12,89 | 12,89 | -2,16% | - |
| 28.12.2020 | 13,18 | 13,18 | 13,18 | 13,18 | 1,15% | - |
| 24.12.2020 | 12,92 | 13,03 | 12,50 | 13,03 | -0,27% | - |
| 23.12.2020 | 13,25 | 13,25 | 12,86 | 13,06 | 0,97% | - |
| 22.12.2020 | 12,86 | 13,04 | 12,53 | 12,94 | 2,33% | - |
| 21.12.2020 | 12,66 | 12,80 | 12,45 | 12,64 | -0,90% | - |
| 18.12.2020 | 12,66 | 13,33 | 12,64 | 12,76 | 0,99% | - |
| 17.12.2020 | 12,56 | 12,93 | 12,36 | 12,63 | 0,80% | - |
| 16.12.2020 | 12,81 | 12,81 | 12,23 | 12,53 | 0,60% | - |
| 15.12.2020 | 12,04 | 12,70 | 12,01 | 12,46 | 5,19% | - |
| 14.12.2020 | 12,09 | 12,22 | 11,84 | 11,84 | 0,34% | - |
| 11.12.2020 | 11,95 | 12,53 | 11,73 | 11,80 | 1,55% | - |
| 10.12.2020 | 11,54 | 11,70 | 11,42 | 11,62 | 1,93% | - |
| 09.12.2020 | 11,49 | 11,55 | 11,21 | 11,40 | -0,87% | - |
| 08.12.2020 | 11,51 | 11,54 | 11,44 | 11,50 | -0,04% | - |
| 07.12.2020 | 11,45 | 11,58 | 11,40 | 11,51 | 0,04% | - |
| 04.12.2020 | 11,54 | 11,93 | 11,35 | 11,50 | 3,28% | - |
| 03.12.2020 | 11,12 | 11,14 | 11,12 | 11,14 | 64,96% | - |
| 02.12.2020 | 11,11 | 12,85 | 6,75 | 6,75 | -38,72% | - |
| 01.12.2020 | 10,99 | 11,14 | 10,99 | 11,02 | -2,00% | - |
| 30.11.2020 | 11,24 | 11,24 | 11,21 | 11,24 | 42,78% | - |
| 27.11.2020 | 11,15 | 12,67 | 7,87 | 7,87 | -28,98% | - |
| 25.11.2020 | 11,11 | 11,17 | 11,04 | 11,09 | -1,34% | - |
| 24.11.2020 | 10,93 | 11,27 | 10,93 | 11,24 | 1,72% | - |
| 23.11.2020 | 10,82 | 11,05 | 10,82 | 11,05 | 0,73% | - |
| 20.11.2020 | 10,84 | 11,03 | 10,83 | 10,97 | 1,43% | - |
| 19.11.2020 | 10,81 | 10,81 | 10,81 | 10,81 | -2,08% | - |
| 18.11.2020 | 11,11 | 11,13 | 11,04 | 11,04 | 0,09% | - |
| 17.11.2020 | 10,78 | 11,15 | 10,78 | 11,03 | 0,91% | - |
| 16.11.2020 | 10,76 | 11,03 | 10,76 | 10,93 | 1,20% | - |
| 13.11.2020 | 10,52 | 10,80 | 10,52 | 10,80 | 0,42% | - |
| 12.11.2020 | 10,65 | 10,76 | 10,65 | 10,76 | -0,92% | - |
| 11.11.2020 | 10,86 | 10,88 | 10,74 | 10,86 | 0,88% | - |
| 10.11.2020 | 10,76 | 10,77 | 10,14 | 10,76 | 0,05% | - |
| 09.11.2020 | 10,38 | 10,76 | 10,38 | 10,76 | 0,80% | - |
| 06.11.2020 | 10,55 | 10,99 | 10,55 | 10,67 | 1,33% | - |
| 05.11.2020 | 10,50 | 10,58 | 10,28 | 10,53 | 0,86% | - |
| 04.11.2020 | 10,03 | 10,44 | 9,93 | 10,44 | 0,05% | - |
| 03.11.2020 | 10,34 | 10,44 | 10,34 | 10,44 | -1,56% | - |
| 02.11.2020 | 10,31 | 10,60 | 10,31 | 10,60 | 0,86% | - |
| 30.10.2020 | 10,51 | 10,55 | 10,50 | 10,51 | 0,43% | - |
| 29.10.2020 | 10,47 | 10,47 | 10,47 | 10,47 | -0,05% | - |
| 28.10.2020 | 10,45 | 10,48 | 10,33 | 10,47 | -1,04% | - |
| 27.10.2020 | 10,64 | 10,77 | 10,50 | 10,58 | -0,98% | - |
| 26.10.2020 | 10,61 | 10,69 | 10,59 | 10,69 | 3,04% | - |
| 23.10.2020 | 10,65 | 10,68 | 10,37 | 10,37 | -2,22% | - |
| 22.10.2020 | 10,59 | 10,75 | 10,57 | 10,61 | 0,38% | - |
| 21.10.2020 | 10,64 | 10,74 | 10,47 | 10,57 | 2,42% | - |
| 20.10.2020 | 10,47 | 10,52 | 10,32 | 10,32 | -2,64% | - |
| 19.10.2020 | 10,56 | 10,68 | 10,56 | 10,60 | 1,10% | - |
| 16.10.2020 | 10,39 | 10,50 | 10,39 | 10,48 | 0,96% | - |
| 15.10.2020 | 10,29 | 10,48 | 10,27 | 10,38 | -0,95% | - |
| 14.10.2020 | 10,46 | 10,48 | 10,46 | 10,48 | -0,52% | - |
| 13.10.2020 | 10,91 | 10,91 | 10,46 | 10,54 | 0,19% | - |
| 12.10.2020 | 0,00 | 10,52 | 0,00 | 10,52 | -0,14% | - |
| 09.10.2020 | 10,56 | 10,56 | 10,53 | 10,53 | -1,96% | - |
| 08.10.2020 | 11,00 | 11,00 | 10,74 | 10,74 | 1,08% | - |
| 07.10.2020 | 10,79 | 10,82 | 10,50 | 10,63 | 2,51% | - |
| 06.10.2020 | 10,51 | 10,66 | 10,32 | 10,37 | 0,58% | - |
| 05.10.2020 | 9,76 | 10,31 | 9,76 | 10,31 | 4,35% | - |