Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,07 | 24,07 | 24,03 | 24,03 | -0,62% | - |
| 25.02.2021 | 24,17 | 24,25 | 24,17 | 24,18 | -3,38% | - |
| 24.02.2021 | 0,00 | 25,03 | 0,00 | 25,03 | 2,04% | - |
| 23.02.2021 | 24,35 | 24,74 | 23,86 | 24,53 | 0,12% | - |
| 22.02.2021 | 24,48 | 24,70 | 24,30 | 24,50 | 0,76% | - |
| 19.02.2021 | 23,85 | 24,31 | 0,00 | 24,31 | 1,89% | - |
| 18.02.2021 | 24,16 | 24,60 | 0,00 | 23,86 | -3,13% | - |
| 17.02.2021 | 24,63 | 24,63 | 24,63 | 24,63 | 1,46% | - |
| 16.02.2021 | 24,32 | 24,42 | 23,99 | 24,28 | 1,34% | - |
| 12.02.2021 | 23,92 | 24,18 | 0,00 | 23,96 | 0,19% | - |
| 11.02.2021 | 24,18 | 24,23 | 0,00 | 23,91 | -0,66% | - |
| 10.02.2021 | 24,40 | 24,74 | 23,92 | 24,07 | -0,84% | - |
| 09.02.2021 | 23,76 | 24,36 | 23,70 | 24,28 | 1,17% | - |
| 08.02.2021 | 23,30 | 24,22 | 23,29 | 24,00 | 2,85% | - |
| 05.02.2021 | 23,34 | 23,56 | 23,04 | 23,33 | -0,58% | - |
| 04.02.2021 | 23,47 | 23,65 | 23,40 | 23,47 | 4,66% | - |
| 03.02.2021 | 22,34 | 22,52 | 21,93 | 22,42 | -0,69% | - |
| 02.02.2021 | 22,32 | 22,79 | 22,32 | 22,58 | 4,37% | - |
| 01.02.2021 | 21,57 | 21,63 | 21,54 | 21,63 | -1,70% | - |
| 29.01.2021 | 22,38 | 22,53 | 21,58 | 22,01 | -1,34% | - |
| 28.01.2021 | 21,92 | 22,52 | 0,00 | 22,31 | 0,77% | - |
| 27.01.2021 | 22,49 | 22,79 | 21,61 | 22,14 | -4,49% | - |
| 26.01.2021 | 23,81 | 23,86 | 23,04 | 23,18 | -2,71% | - |
| 25.01.2021 | 24,01 | 24,08 | 23,40 | 23,82 | -4,28% | - |
| 22.01.2021 | 24,04 | 24,89 | 23,73 | 24,89 | 4,06% | - |
| 21.01.2021 | 23,77 | 23,92 | 23,77 | 23,92 | -3,69% | - |
| 20.01.2021 | 25,79 | 25,79 | 24,60 | 24,83 | -1,80% | - |
| 19.01.2021 | 25,35 | 25,45 | 24,99 | 25,29 | -0,10% | - |
| 15.01.2021 | 25,52 | 25,70 | 25,10 | 25,31 | -1,56% | - |
| 14.01.2021 | 25,55 | 26,07 | 25,49 | 25,71 | 2,19% | - |
| 13.01.2021 | 25,19 | 25,30 | 24,95 | 25,16 | -1,58% | - |
| 12.01.2021 | 25,96 | 26,05 | 25,43 | 25,57 | 2,18% | - |
| 11.01.2021 | 24,92 | 25,45 | 24,73 | 25,02 | 0,26% | - |
| 08.01.2021 | 25,45 | 25,45 | 24,48 | 24,96 | -2,69% | - |
| 07.01.2021 | 24,87 | 25,86 | 24,85 | 25,65 | 2,03% | - |
| 06.01.2021 | 24,94 | 25,69 | 24,62 | 25,14 | 6,19% | - |
| 05.01.2021 | 23,82 | 23,95 | 23,37 | 23,67 | 0,28% | - |
| 04.01.2021 | 23,99 | 23,99 | 23,31 | 23,61 | -1,56% | - |
| 31.12.2020 | 23,32 | 24,10 | 23,32 | 23,98 | 1,25% | - |
| 30.12.2020 | 24,00 | 24,00 | 23,61 | 23,69 | -0,23% | - |
| 29.12.2020 | 23,78 | 23,79 | 23,59 | 23,74 | -3,89% | - |
| 28.12.2020 | 24,71 | 24,71 | 24,70 | 24,70 | 13,07% | - |
| 24.12.2020 | 23,88 | 24,26 | 21,81 | 21,85 | -8,58% | - |
| 23.12.2020 | 23,95 | 24,19 | 23,83 | 23,90 | 1,62% | - |
| 22.12.2020 | 23,94 | 23,95 | 23,45 | 23,52 | 0,17% | - |
| 21.12.2020 | 23,62 | 23,84 | 23,44 | 23,48 | -1,94% | - |
| 18.12.2020 | 24,49 | 24,52 | 23,84 | 23,94 | -1,93% | - |
| 17.12.2020 | 24,18 | 24,51 | 24,16 | 24,41 | -0,04% | - |
| 16.12.2020 | 24,37 | 24,74 | 24,09 | 24,42 | 0,85% | - |
| 15.12.2020 | 23,95 | 24,39 | 23,87 | 24,22 | 1,57% | - |
| 14.12.2020 | 24,11 | 24,12 | 23,78 | 23,84 | 0,53% | - |
| 11.12.2020 | 24,06 | 24,11 | 23,56 | 23,72 | -1,15% | - |
| 10.12.2020 | 24,06 | 24,15 | 23,87 | 23,99 | -0,12% | - |
| 09.12.2020 | 24,16 | 24,42 | 23,84 | 24,02 | 9,91% | - |
| 08.12.2020 | 23,93 | 23,98 | 21,48 | 21,86 | -7,86% | - |
| 07.12.2020 | 23,78 | 23,86 | 23,68 | 23,72 | -1,90% | - |
| 04.12.2020 | 23,70 | 24,43 | 23,48 | 24,18 | 3,96% | - |
| 03.12.2020 | 22,98 | 23,47 | 22,98 | 23,26 | 2,58% | - |
| 02.12.2020 | 21,99 | 23,72 | 13,46 | 22,68 | 0,29% | - |
| 01.12.2020 | 22,58 | 22,82 | 22,31 | 22,61 | 2,98% | - |
| 30.11.2020 | 22,73 | 22,73 | 21,96 | 21,96 | 54,89% | - |
| 27.11.2020 | 22,52 | 23,33 | 14,18 | 14,18 | -38,86% | - |
| 24.11.2020 | 22,33 | 23,42 | 22,32 | 23,19 | 7,21% | - |
| 23.11.2020 | 22,25 | 22,38 | 21,63 | 21,63 | -1,50% | - |
| 20.11.2020 | 21,76 | 21,99 | 21,59 | 21,96 | -0,14% | - |
| 19.11.2020 | 21,51 | 21,99 | 21,30 | 21,99 | -0,25% | - |
| 18.11.2020 | 22,36 | 22,55 | 22,02 | 22,04 | -1,48% | - |
| 17.11.2020 | 22,40 | 22,49 | 21,73 | 22,37 | -0,33% | - |
| 16.11.2020 | 22,90 | 22,90 | 22,28 | 22,45 | 3,96% | - |
| 13.11.2020 | 21,70 | 21,81 | 20,78 | 21,59 | 3,18% | - |
| 12.11.2020 | 21,35 | 21,37 | 20,89 | 20,93 | -2,97% | - |
| 11.11.2020 | 21,90 | 21,90 | 21,48 | 21,57 | -6,50% | - |
| 10.11.2020 | 0,00 | 23,46 | 0,00 | 23,07 | 4,25% | - |
| 09.11.2020 | 21,31 | 23,30 | 21,23 | 22,13 | 13,17% | - |
| 06.11.2020 | 20,12 | 20,15 | 19,50 | 19,55 | -4,35% | - |
| 05.11.2020 | 19,95 | 20,78 | 19,57 | 20,44 | 6,65% | - |
| 04.11.2020 | 20,11 | 20,13 | 19,16 | 19,17 | -8,06% | - |
| 03.11.2020 | 20,74 | 21,01 | 0,00 | 20,85 | 3,40% | - |
| 02.11.2020 | 20,21 | 20,25 | 19,83 | 20,16 | 1,95% | - |
| 30.10.2020 | 20,20 | 20,22 | 19,63 | 19,78 | -0,80% | - |
| 29.10.2020 | 20,47 | 20,84 | 19,89 | 19,94 | -3,53% | - |
| 28.10.2020 | 21,05 | 21,16 | 20,66 | 20,67 | -1,78% | - |
| 27.10.2020 | 21,32 | 21,48 | 21,02 | 21,04 | -1,54% | - |
| 26.10.2020 | 20,78 | 21,39 | 20,78 | 21,37 | -0,65% | - |
| 23.10.2020 | 20,82 | 21,51 | 20,64 | 21,51 | 6,35% | - |
| 22.10.2020 | 20,14 | 20,84 | 20,14 | 20,23 | -2,37% | - |
| 21.10.2020 | 20,02 | 20,72 | 19,99 | 20,72 | 5,72% | - |
| 20.10.2020 | 20,09 | 20,36 | 19,60 | 19,60 | 4,45% | - |
| 19.10.2020 | 18,26 | 18,92 | 18,20 | 18,76 | 3,16% | - |
| 16.10.2020 | 17,54 | 18,19 | 17,40 | 18,19 | 2,83% | - |
| 15.10.2020 | 16,86 | 17,77 | 16,86 | 17,69 | 2,94% | - |
| 14.10.2020 | 17,08 | 17,38 | 17,04 | 17,18 | -1,29% | - |
| 13.10.2020 | 17,11 | 17,73 | 17,11 | 17,41 | -1,56% | - |
| 12.10.2020 | 17,16 | 17,70 | 17,16 | 17,68 | 0,20% | - |
| 09.10.2020 | 17,62 | 17,89 | 17,62 | 17,65 | -1,89% | - |
| 08.10.2020 | 18,23 | 18,44 | 17,55 | 17,99 | -0,58% | - |
| 07.10.2020 | 17,79 | 18,10 | 17,68 | 18,09 | 2,58% | - |
| 06.10.2020 | 0,00 | 18,23 | 0,00 | 17,64 | -2,62% | - |
| 05.10.2020 | 18,01 | 18,12 | 17,83 | 18,11 | 3,69% | - |
| 02.10.2020 | 16,52 | 17,49 | 16,51 | 17,47 | 3,96% | - |