Echtzeit-Aktienkurs American River Bankshares
Bid:
Ask:
Aktienkurse zur American River Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2021 | 20,50 | 21,40 | 20,50 | 20,91 | 2,00% | 115.149,00 |
| 05.08.2021 | 20,34 | 20,50 | 20,33 | 20,50 | 2,14% | 6.880,00 |
| 04.08.2021 | 19,99 | 20,46 | 19,99 | 20,07 | 0,35% | 1.680,00 |
| 03.08.2021 | 19,81 | 20,01 | 19,80 | 20,00 | 0,50% | 2.092,00 |
| 02.08.2021 | 19,89 | 19,91 | 19,62 | 19,90 | 0,25% | 2.199,00 |
| 30.07.2021 | 19,50 | 19,92 | 19,50 | 19,85 | 2,11% | 3.562,00 |
| 29.07.2021 | 18,87 | 19,44 | 18,87 | 19,44 | 2,86% | 10.598,00 |
| 28.07.2021 | 18,65 | 19,06 | 18,65 | 18,90 | 1,29% | 6.013,00 |
| 27.07.2021 | 18,78 | 18,80 | 18,66 | 18,66 | -0,53% | 2.475,00 |
| 26.07.2021 | 19,00 | 19,02 | 18,76 | 18,76 | 0,32% | 2.777,00 |
| 23.07.2021 | 18,41 | 18,72 | 17,68 | 18,70 | 1,03% | 14.712,00 |
| 22.07.2021 | 18,52 | 18,55 | 18,44 | 18,51 | -1,96% | 1.629,00 |
| 21.07.2021 | 19,45 | 19,45 | 18,88 | 18,88 | -0,63% | 3.905,00 |
| 20.07.2021 | 18,34 | 19,03 | 18,34 | 19,00 | 4,40% | 48.851,00 |
| 19.07.2021 | 18,29 | 18,33 | 17,81 | 18,20 | 1,11% | 14.894,00 |
| 16.07.2021 | 18,33 | 18,41 | 18,00 | 18,00 | -2,49% | 2.269,00 |
| 15.07.2021 | 18,18 | 18,46 | 18,10 | 18,46 | 1,15% | 8.254,00 |
| 14.07.2021 | 18,25 | 18,25 | 18,05 | 18,25 | 1,39% | 10.596,00 |
| 13.07.2021 | 18,10 | 18,10 | 17,61 | 18,00 | 0,00% | 10.149,00 |
| 12.07.2021 | 17,90 | 18,00 | 17,88 | 18,00 | -0,11% | 2.438,00 |
| 09.07.2021 | 17,98 | 18,02 | 17,85 | 18,02 | 2,62% | 1.272,00 |
| 08.07.2021 | 17,47 | 17,68 | 17,47 | 17,56 | -0,40% | 2.527,00 |
| 07.07.2021 | 17,63 | 17,63 | 17,63 | 17,63 | -0,23% | 284,00 |
| 06.07.2021 | 17,70 | 17,85 | 17,67 | 17,67 | -2,64% | 829,00 |
| 02.07.2021 | 18,36 | 18,36 | 17,99 | 18,15 | -1,47% | 14.919,00 |
| 01.07.2021 | 18,21 | 18,43 | 18,18 | 18,42 | 2,45% | 41.522,00 |
| 30.06.2021 | 18,00 | 18,15 | 17,91 | 17,98 | 0,28% | 5.623,00 |
| 29.06.2021 | 17,71 | 17,93 | 17,71 | 17,93 | 1,82% | 1.820,00 |
| 28.06.2021 | 17,87 | 17,87 | 17,56 | 17,61 | 0,23% | 6.040,00 |
| 25.06.2021 | 17,92 | 18,16 | 17,51 | 17,57 | -2,23% | 37.713,00 |
| 24.06.2021 | 18,22 | 18,22 | 17,77 | 17,97 | 0,56% | 6.958,00 |
| 23.06.2021 | 17,73 | 17,88 | 17,72 | 17,87 | 0,11% | 7.093,00 |
| 22.06.2021 | 18,55 | 18,55 | 17,70 | 17,85 | 1,48% | 26.383,00 |
| 21.06.2021 | 17,42 | 17,70 | 17,40 | 17,59 | 2,09% | 6.839,00 |
| 18.06.2021 | 17,42 | 17,42 | 17,23 | 17,23 | -2,60% | 12.033,00 |
| 17.06.2021 | 18,00 | 18,00 | 17,63 | 17,69 | -1,34% | 8.683,00 |
| 16.06.2021 | 18,09 | 18,24 | 17,93 | 17,93 | -1,48% | 24.394,00 |
| 15.06.2021 | 18,22 | 18,50 | 18,18 | 18,20 | 0,83% | 7.806,00 |
| 14.06.2021 | 18,28 | 18,28 | 18,05 | 18,05 | -2,43% | 1.224,00 |
| 11.06.2021 | 18,60 | 18,63 | 18,50 | 18,50 | -0,48% | 1.396,00 |
| 10.06.2021 | 18,98 | 18,98 | 18,54 | 18,59 | -1,12% | 10.208,00 |
| 09.06.2021 | 19,21 | 19,29 | 18,80 | 18,80 | -2,13% | 11.116,00 |
| 08.06.2021 | 19,18 | 19,39 | 19,18 | 19,21 | -0,98% | 6.611,00 |
| 07.06.2021 | 19,40 | 19,40 | 19,40 | 19,40 | 0,47% | 1.030,00 |
| 04.06.2021 | 19,16 | 19,32 | 19,05 | 19,31 | 1,31% | 2.802,00 |
| 03.06.2021 | 19,06 | 19,06 | 19,06 | 19,06 | -0,47% | 155,00 |
| 02.06.2021 | 19,18 | 19,22 | 19,15 | 19,15 | 0,31% | 2.251,00 |
| 01.06.2021 | 19,25 | 19,25 | 19,09 | 19,09 | -0,88% | 3.403,00 |
| 28.05.2021 | 19,00 | 19,26 | 18,90 | 19,26 | 1,53% | 4.454,00 |
| 27.05.2021 | 18,65 | 19,09 | 18,65 | 18,97 | 1,28% | 3.134,00 |
| 26.05.2021 | 18,50 | 18,92 | 18,50 | 18,73 | 2,02% | 3.721,00 |
| 25.05.2021 | 19,25 | 19,38 | 18,36 | 18,36 | -6,37% | 10.694,00 |
| 24.05.2021 | 19,53 | 19,70 | 19,26 | 19,61 | -0,61% | 5.998,00 |
| 21.05.2021 | 19,49 | 19,97 | 19,49 | 19,73 | 0,97% | 16.259,00 |
| 20.05.2021 | 19,45 | 19,55 | 19,21 | 19,54 | -0,31% | 12.733,00 |
| 19.05.2021 | 19,65 | 19,69 | 19,24 | 19,60 | -1,51% | 30.855,00 |
| 18.05.2021 | 20,00 | 20,04 | 19,79 | 19,90 | -0,50% | 46.812,00 |
| 17.05.2021 | 19,82 | 20,00 | 19,82 | 20,00 | 0,96% | 73.839,00 |
| 14.05.2021 | 19,99 | 20,00 | 19,57 | 19,81 | 0,25% | 78.499,00 |
| 13.05.2021 | 19,57 | 20,00 | 18,28 | 19,76 | 1,33% | 77.466,00 |
| 12.05.2021 | 19,94 | 19,94 | 19,50 | 19,50 | -1,86% | 4.733,00 |
| 11.05.2021 | 19,65 | 19,87 | 19,65 | 19,87 | 1,17% | 595,00 |
| 10.05.2021 | 20,00 | 20,03 | 19,63 | 19,64 | -1,80% | 54.225,00 |
| 07.05.2021 | 19,99 | 20,00 | 19,95 | 20,00 | 0,60% | 27.812,00 |
| 06.05.2021 | 19,94 | 20,00 | 19,88 | 19,88 | -0,35% | 45.507,00 |
| 05.05.2021 | 19,94 | 20,03 | 19,85 | 19,95 | 0,91% | 10.195,00 |
| 04.05.2021 | 19,98 | 19,98 | 19,77 | 19,77 | -1,30% | 3.358,00 |
| 03.05.2021 | 20,15 | 20,15 | 19,89 | 20,03 | 1,52% | 7.484,00 |
| 30.04.2021 | 20,01 | 20,06 | 19,69 | 19,73 | -2,18% | 34.946,00 |
| 29.04.2021 | 20,05 | 20,17 | 19,94 | 20,17 | 0,90% | 119.029,00 |
| 28.04.2021 | 19,86 | 20,00 | 19,81 | 19,99 | 0,65% | 39.519,00 |
| 27.04.2021 | 19,78 | 20,00 | 19,60 | 19,86 | -0,50% | 54.835,00 |
| 26.04.2021 | 19,87 | 20,10 | 19,87 | 19,96 | 0,30% | 45.610,00 |
| 23.04.2021 | 19,59 | 20,00 | 19,59 | 19,90 | 1,02% | 130.309,00 |
| 22.04.2021 | 19,31 | 19,75 | 19,31 | 19,70 | 0,25% | 102.636,00 |
| 21.04.2021 | 19,30 | 19,77 | 19,30 | 19,65 | 1,76% | 197.057,00 |
| 20.04.2021 | 20,00 | 20,00 | 18,77 | 19,31 | -2,96% | 125.523,00 |
| 19.04.2021 | 20,00 | 21,08 | 19,90 | 19,90 | 21,71% | 302.186,00 |
| 16.04.2021 | 16,10 | 16,35 | 16,10 | 16,35 | 1,27% | 816,00 |
| 15.04.2021 | 16,15 | 16,15 | 16,15 | 16,15 | -0,71% | 673,00 |
| 14.04.2021 | 15,99 | 16,26 | 15,99 | 16,26 | 1,66% | 813,00 |
| 13.04.2021 | 15,96 | 16,48 | 15,73 | 16,00 | 1,11% | 1.253,00 |
| 12.04.2021 | 16,10 | 16,13 | 15,79 | 15,82 | -4,70% | 3.067,00 |
| 09.04.2021 | 16,55 | 16,60 | 16,55 | 16,60 | 0,91% | 670,00 |
| 08.04.2021 | 16,36 | 16,72 | 16,35 | 16,45 | 0,92% | 3.465,00 |
| 07.04.2021 | 16,68 | 16,68 | 16,21 | 16,30 | -0,91% | 2.176,00 |
| 06.04.2021 | 16,38 | 16,50 | 16,35 | 16,45 | -1,79% | 1.046,00 |
| 05.04.2021 | 16,20 | 17,24 | 16,20 | 16,75 | 4,36% | 11.117,00 |
| 01.04.2021 | 16,03 | 16,05 | 16,01 | 16,05 | -1,59% | 602,00 |
| 31.03.2021 | 16,07 | 16,69 | 15,92 | 16,31 | -0,31% | 9.943,00 |
| 30.03.2021 | 16,10 | 16,66 | 16,10 | 16,36 | 1,36% | 1.044,00 |
| 29.03.2021 | 16,75 | 16,80 | 15,99 | 16,14 | -3,64% | 5.921,00 |
| 26.03.2021 | 16,55 | 16,75 | 16,33 | 16,75 | 2,01% | 4.314,00 |
| 25.03.2021 | 16,17 | 16,71 | 16,08 | 16,42 | 2,05% | 9.030,00 |
| 24.03.2021 | 15,94 | 16,09 | 15,34 | 16,09 | -0,12% | 469.629,00 |
| 23.03.2021 | 15,26 | 16,29 | 15,18 | 16,11 | 1,38% | 3.981,00 |
| 22.03.2021 | 15,94 | 16,26 | 15,84 | 15,89 | -0,69% | 4.294,00 |
| 19.03.2021 | 15,56 | 16,82 | 15,52 | 16,00 | 1,88% | 12.684,00 |
| 18.03.2021 | 14,45 | 16,23 | 14,45 | 15,71 | 1,52% | 3.910,00 |
| 17.03.2021 | 14,91 | 15,47 | 14,39 | 15,47 | 4,70% | 3.193,00 |