Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,61 | 25,61 | 25,61 | 25,61 | 0,02% | - |
| 25.02.2021 | 25,48 | 26,35 | 0,00 | 25,60 | 0,25% | - |
| 24.02.2021 | 25,28 | 26,78 | 24,43 | 25,54 | -0,68% | - |
| 23.02.2021 | 25,33 | 25,77 | 25,30 | 25,71 | 2,10% | - |
| 22.02.2021 | 25,18 | 25,18 | 25,18 | 25,18 | 1,92% | - |
| 19.02.2021 | 25,16 | 25,16 | 24,25 | 24,71 | 1,79% | - |
| 18.02.2021 | 24,25 | 24,79 | 23,95 | 24,27 | -0,94% | - |
| 17.02.2021 | 24,50 | 24,50 | 24,50 | 24,50 | 1,37% | - |
| 16.02.2021 | 24,66 | 24,66 | 23,58 | 24,17 | 1,68% | - |
| 12.02.2021 | 23,51 | 24,32 | 23,33 | 23,77 | 0,83% | - |
| 11.02.2021 | 24,02 | 24,49 | 23,55 | 23,58 | -2,12% | - |
| 10.02.2021 | 24,82 | 25,08 | 23,57 | 24,09 | -1,03% | - |
| 09.02.2021 | 24,51 | 24,69 | 0,00 | 24,34 | -1,84% | - |
| 08.02.2021 | 24,79 | 25,60 | 24,65 | 24,79 | -0,70% | - |
| 05.02.2021 | 25,24 | 25,52 | 24,95 | 24,97 | -1,67% | - |
| 04.02.2021 | 24,79 | 25,72 | 24,73 | 25,39 | -1,57% | - |
| 03.02.2021 | 24,96 | 25,80 | 24,61 | 25,80 | 3,24% | - |
| 02.02.2021 | 25,08 | 25,13 | 24,35 | 24,99 | 0,28% | - |
| 01.02.2021 | 24,87 | 25,27 | 24,71 | 24,92 | -0,46% | - |
| 29.01.2021 | 24,76 | 25,14 | 24,37 | 25,03 | 1,40% | - |
| 28.01.2021 | 24,85 | 25,62 | 0,00 | 24,69 | -1,26% | - |
| 27.01.2021 | 24,76 | 25,67 | 24,67 | 25,00 | -0,79% | - |
| 26.01.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 1,16% | - |
| 25.01.2021 | 24,98 | 25,17 | 24,75 | 24,91 | 0,30% | - |
| 22.01.2021 | 25,75 | 26,00 | 24,68 | 24,84 | -1,80% | - |
| 21.01.2021 | 25,64 | 25,64 | 25,29 | 25,29 | 0,12% | - |
| 20.01.2021 | 24,68 | 25,28 | 24,68 | 25,26 | 2,14% | - |
| 19.01.2021 | 24,36 | 25,07 | 24,36 | 24,73 | 0,04% | - |
| 15.01.2021 | 24,07 | 25,45 | 24,07 | 24,72 | -1,65% | - |
| 14.01.2021 | 24,19 | 25,14 | 24,19 | 25,14 | -0,75% | - |
| 13.01.2021 | 24,88 | 25,33 | 24,48 | 25,33 | 0,62% | - |
| 12.01.2021 | 25,00 | 25,37 | 24,80 | 25,17 | 2,80% | - |
| 11.01.2021 | 24,70 | 24,97 | 24,17 | 24,49 | 0,78% | - |
| 08.01.2021 | 24,25 | 24,44 | 23,70 | 24,30 | 0,73% | - |
| 07.01.2021 | 24,62 | 24,62 | 23,50 | 24,12 | -2,78% | - |
| 06.01.2021 | 24,11 | 25,27 | 24,11 | 24,81 | 6,64% | - |
| 05.01.2021 | 23,55 | 23,57 | 23,27 | 23,27 | -0,34% | - |
| 04.01.2021 | 23,76 | 23,96 | 23,01 | 23,35 | -1,37% | - |
| 31.12.2020 | 23,63 | 24,08 | 23,55 | 23,67 | 0,08% | - |
| 30.12.2020 | 23,17 | 23,88 | 22,97 | 23,65 | 2,23% | - |
| 29.12.2020 | 23,56 | 23,56 | 22,81 | 23,14 | -2,16% | - |
| 28.12.2020 | 23,65 | 23,65 | 23,65 | 23,65 | 6,44% | - |
| 24.12.2020 | 22,79 | 24,35 | 22,22 | 22,22 | -4,41% | - |
| 23.12.2020 | 23,65 | 23,95 | 23,23 | 23,24 | 0,04% | - |
| 22.12.2020 | 23,40 | 24,22 | 23,23 | 23,23 | -3,51% | - |
| 21.12.2020 | 23,94 | 24,47 | 23,79 | 24,08 | -1,37% | - |
| 18.12.2020 | 24,23 | 25,11 | 23,68 | 24,41 | 1,35% | - |
| 17.12.2020 | 23,70 | 24,09 | 23,45 | 24,09 | -0,70% | - |
| 16.12.2020 | 23,97 | 24,73 | 23,96 | 24,26 | -2,75% | - |
| 15.12.2020 | 24,41 | 24,95 | 24,08 | 24,94 | 2,85% | - |
| 14.12.2020 | 24,61 | 24,81 | 24,11 | 24,25 | -0,57% | - |
| 11.12.2020 | 24,07 | 24,76 | 24,07 | 24,39 | -0,89% | - |
| 10.12.2020 | 23,68 | 24,99 | 23,68 | 24,61 | -0,40% | - |
| 09.12.2020 | 24,53 | 25,04 | 24,31 | 24,71 | 9,22% | - |
| 08.12.2020 | 24,33 | 24,41 | 22,63 | 22,63 | -7,37% | - |
| 07.12.2020 | 25,24 | 25,24 | 23,85 | 24,43 | -3,46% | - |
| 04.12.2020 | 24,65 | 25,40 | 24,27 | 25,30 | 2,78% | - |
| 03.12.2020 | 24,88 | 25,18 | 24,54 | 24,62 | 5,85% | - |
| 02.12.2020 | 24,57 | 25,15 | 22,79 | 23,26 | -5,49% | - |
| 01.12.2020 | 24,02 | 25,67 | 23,62 | 24,61 | 3,88% | - |
| 30.11.2020 | 23,95 | 24,08 | 23,52 | 23,69 | 78,45% | - |
| 27.11.2020 | 23,35 | 24,88 | 13,25 | 13,27 | -46,66% | - |
| 25.11.2020 | 24,39 | 25,11 | 24,32 | 24,89 | 0,18% | - |
| 24.11.2020 | 24,11 | 25,29 | 24,11 | 24,84 | 4,26% | - |
| 23.11.2020 | 22,02 | 23,83 | 22,02 | 23,83 | 2,87% | - |
| 20.11.2020 | 22,66 | 23,63 | 22,49 | 23,16 | -0,26% | - |
| 19.11.2020 | 22,02 | 23,22 | 21,97 | 23,22 | 1,31% | - |
| 18.11.2020 | 22,01 | 23,12 | 22,01 | 22,92 | -1,88% | - |
| 17.11.2020 | 22,52 | 23,50 | 22,52 | 23,36 | 2,88% | - |
| 16.11.2020 | 23,24 | 24,12 | 22,36 | 22,71 | -0,74% | - |
| 13.11.2020 | 22,07 | 23,65 | 22,07 | 22,88 | 0,31% | - |
| 12.11.2020 | 23,25 | 23,39 | 22,71 | 22,81 | -1,36% | - |
| 11.11.2020 | 23,11 | 24,04 | 22,46 | 23,12 | -2,80% | - |
| 10.11.2020 | 23,86 | 25,05 | 23,74 | 23,79 | 2,77% | - |
| 09.11.2020 | 20,75 | 23,52 | 20,69 | 23,15 | 13,60% | - |
| 06.11.2020 | 20,03 | 20,52 | 20,03 | 20,38 | -0,97% | - |
| 05.11.2020 | 19,89 | 20,62 | 19,89 | 20,58 | 1,30% | - |
| 04.11.2020 | 19,88 | 20,44 | 19,58 | 20,31 | 0,69% | - |
| 03.11.2020 | 0,00 | 20,52 | 0,00 | 20,17 | -0,37% | - |
| 02.11.2020 | 21,10 | 21,10 | 19,94 | 20,25 | 1,53% | - |
| 30.10.2020 | 20,18 | 20,32 | 19,92 | 19,94 | -2,54% | - |
| 29.10.2020 | 19,68 | 20,46 | 19,65 | 20,46 | 1,74% | - |
| 28.10.2020 | 20,26 | 20,27 | 20,00 | 20,11 | -1,64% | - |
| 27.10.2020 | 20,08 | 20,46 | 0,00 | 20,45 | 0,25% | - |
| 26.10.2020 | 20,36 | 20,43 | 20,06 | 20,40 | -1,78% | - |
| 23.10.2020 | 20,35 | 20,82 | 20,30 | 20,77 | 1,91% | - |
| 22.10.2020 | 20,41 | 20,85 | 20,25 | 20,38 | -0,07% | - |
| 21.10.2020 | 20,18 | 20,77 | 19,96 | 20,39 | 1,02% | - |
| 20.10.2020 | 20,53 | 20,62 | 20,18 | 20,19 | -3,61% | - |
| 19.10.2020 | 20,63 | 20,94 | 20,43 | 20,94 | -0,57% | - |
| 16.10.2020 | 20,47 | 21,06 | 20,27 | 21,06 | -0,17% | - |
| 15.10.2020 | 20,42 | 21,23 | 20,42 | 21,10 | -3,92% | - |
| 14.10.2020 | 21,04 | 21,96 | 20,53 | 21,96 | 3,68% | - |
| 13.10.2020 | 21,73 | 22,58 | 20,54 | 21,18 | -1,76% | - |
| 12.10.2020 | 19,72 | 21,61 | 19,43 | 21,56 | 8,13% | - |
| 09.10.2020 | 19,56 | 19,94 | 19,40 | 19,94 | -4,16% | - |
| 08.10.2020 | 19,64 | 20,80 | 19,64 | 20,80 | 0,63% | - |
| 07.10.2020 | 19,52 | 20,77 | 19,25 | 20,67 | 0,29% | - |
| 06.10.2020 | 19,51 | 21,23 | 19,51 | 20,61 | 5,21% | - |
| 05.10.2020 | 19,14 | 19,63 | 19,14 | 19,59 | 0,28% | - |