35,985$
0,71%
Echtzeit-Aktienkurs Plumas Bancorp
Bid:
Ask:
Aktienkurse zur Plumas Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 36,10 | 36,19 | 35,73 | 35,73 | -0,27% | 5.063,00 |
| 01.05.2024 | 36,02 | 36,25 | 35,16 | 35,83 | 1,03% | 3.413,00 |
| 30.04.2024 | 35,20 | 35,46 | 35,01 | 35,46 | -0,03% | 6.446,00 |
| 29.04.2024 | 35,25 | 35,47 | 35,25 | 35,47 | 0,42% | 7.492,00 |
| 26.04.2024 | 34,90 | 35,32 | 34,90 | 35,32 | 0,80% | 4.116,00 |
| 25.04.2024 | 35,05 | 35,08 | 34,90 | 35,04 | -0,31% | 11.855,00 |
| 24.04.2024 | 35,15 | 35,17 | 35,15 | 35,15 | 0,34% | 4.039,00 |
| 23.04.2024 | 34,94 | 35,30 | 34,94 | 35,03 | -1,60% | 4.226,00 |
| 22.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,34% | 1.895,00 |
| 19.04.2024 | 35,02 | 35,48 | 35,02 | 35,48 | 1,20% | 5.650,00 |
| 18.04.2024 | 35,01 | 35,10 | 35,01 | 35,06 | -0,57% | 3.439,00 |
| 17.04.2024 | 34,91 | 35,75 | 34,91 | 35,26 | 0,94% | 15.610,00 |
| 16.04.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -0,94% | 1.282,00 |
| 15.04.2024 | 34,85 | 35,26 | 34,85 | 35,26 | 0,43% | 1.035,00 |
| 12.04.2024 | 35,34 | 35,34 | 34,98 | 35,11 | 0,60% | 6.140,00 |
| 11.04.2024 | 35,99 | 36,17 | 34,90 | 34,90 | -1,41% | 6.158,00 |
| 10.04.2024 | 35,57 | 36,27 | 34,80 | 35,40 | -2,07% | 8.102,00 |
| 09.04.2024 | 37,45 | 37,45 | 36,15 | 36,15 | -3,39% | 2.880,00 |
| 08.04.2024 | 36,44 | 37,45 | 36,38 | 37,42 | 3,43% | 3.092,00 |
| 05.04.2024 | 36,17 | 36,18 | 36,17 | 36,18 | -0,71% | 1.511,00 |
| 04.04.2024 | 36,31 | 37,40 | 36,28 | 36,44 | 2,19% | 4.879,00 |
| 03.04.2024 | 35,38 | 35,66 | 35,15 | 35,66 | 0,51% | 4.408,00 |
| 02.04.2024 | 36,63 | 36,63 | 35,25 | 35,48 | -1,96% | 10.629,00 |
| 01.04.2024 | 37,10 | 37,44 | 36,19 | 36,19 | -1,63% | 3.297,00 |
| 28.03.2024 | 35,53 | 37,43 | 35,53 | 36,79 | 0,79% | 6.756,00 |
| 27.03.2024 | 36,34 | 36,50 | 36,34 | 36,50 | 3,55% | 3.713,00 |
| 26.03.2024 | 35,31 | 35,42 | 35,25 | 35,25 | -0,45% | 9.140,00 |
| 25.03.2024 | 36,12 | 36,12 | 35,41 | 35,41 | 0,37% | 2.981,00 |
| 22.03.2024 | 35,69 | 35,69 | 35,28 | 35,28 | -1,29% | 2.445,00 |
| 21.03.2024 | 35,00 | 35,88 | 35,00 | 35,74 | 2,11% | 8.060,00 |
| 20.03.2024 | 34,44 | 35,00 | 34,15 | 35,00 | 1,13% | 5.270,00 |
| 19.03.2024 | 34,75 | 34,94 | 34,61 | 34,61 | 1,64% | 3.924,00 |
| 18.03.2024 | 33,81 | 34,77 | 33,81 | 34,05 | 1,64% | 2.252,00 |
| 15.03.2024 | 33,51 | 33,60 | 33,11 | 33,50 | -1,18% | 25.497,00 |
| 14.03.2024 | 35,01 | 35,01 | 33,56 | 33,90 | -3,23% | 9.811,00 |
| 13.03.2024 | 35,11 | 35,11 | 35,03 | 35,03 | 0,46% | 1.929,00 |
| 12.03.2024 | 34,34 | 34,90 | 34,00 | 34,87 | 1,51% | 448,00 |
| 11.03.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -0,52% | 1.176,00 |
| 08.03.2024 | 34,87 | 34,87 | 34,11 | 34,53 | -0,35% | 4.392,00 |
| 07.03.2024 | 34,63 | 34,65 | 33,97 | 34,65 | 0,06% | 2.904,00 |
| 06.03.2024 | 34,63 | 34,90 | 33,80 | 34,63 | 0,67% | 306,00 |
| 05.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,94% | 1.415,00 |
| 04.03.2024 | 34,25 | 34,25 | 33,62 | 34,08 | -0,12% | 3.927,00 |
| 01.03.2024 | 34,70 | 34,87 | 34,12 | 34,12 | -2,18% | 5.772,00 |
| 29.02.2024 | 34,49 | 34,88 | 34,49 | 34,88 | 2,71% | 2.860,00 |
| 28.02.2024 | 33,99 | 33,99 | 33,96 | 33,96 | -0,67% | 2.762,00 |
| 27.02.2024 | 34,57 | 34,57 | 33,65 | 34,19 | 0,23% | 4.814,00 |
| 26.02.2024 | 33,55 | 34,69 | 33,55 | 34,11 | 0,44% | 6.882,00 |
| 23.02.2024 | 34,36 | 34,36 | 33,96 | 33,96 | -0,21% | 3.515,00 |
| 22.02.2024 | 34,05 | 34,34 | 33,83 | 34,03 | -0,06% | 7.852,00 |
| 21.02.2024 | 34,38 | 34,70 | 34,05 | 34,05 | -0,18% | 2.139,00 |
| 20.02.2024 | 36,25 | 36,25 | 34,05 | 34,11 | -4,19% | 8.753,00 |
| 16.02.2024 | 36,85 | 37,00 | 35,60 | 35,60 | -2,65% | 7.815,00 |
| 15.02.2024 | 35,60 | 37,27 | 35,57 | 36,57 | 3,07% | 4.405,00 |
| 14.02.2024 | 35,58 | 35,60 | 34,55 | 35,48 | 1,20% | 6.733,00 |
| 13.02.2024 | 35,96 | 36,41 | 35,04 | 35,06 | -6,01% | 14.557,00 |
| 12.02.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 1,97% | 2.350,00 |
| 09.02.2024 | 36,20 | 36,80 | 36,13 | 36,58 | -0,84% | 8.938,00 |
| 08.02.2024 | 36,91 | 36,96 | 36,41 | 36,89 | -0,16% | 5.656,00 |
| 07.02.2024 | 36,42 | 36,97 | 36,00 | 36,95 | 1,71% | 10.518,00 |
| 06.02.2024 | 35,73 | 36,33 | 35,73 | 36,33 | 0,39% | 2.078,00 |
| 05.02.2024 | 36,65 | 36,65 | 35,50 | 36,19 | -1,01% | 12.799,00 |
| 02.02.2024 | 36,31 | 37,90 | 36,31 | 36,56 | -0,92% | 6.073,00 |
| 01.02.2024 | 36,08 | 37,81 | 36,08 | 36,90 | 3,54% | 4.392,00 |
| 31.01.2024 | 38,72 | 38,72 | 35,64 | 35,64 | -7,24% | 7.238,00 |
| 30.01.2024 | 39,25 | 39,25 | 38,42 | 38,42 | -2,11% | 3.739,00 |
| 29.01.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 1,08% | 3.131,00 |
| 26.01.2024 | 39,25 | 39,25 | 38,32 | 38,83 | -0,03% | 2.475,00 |
| 25.01.2024 | 39,12 | 39,54 | 38,84 | 38,84 | -0,33% | 4.905,00 |
| 24.01.2024 | 38,39 | 39,39 | 38,39 | 38,97 | -0,43% | 7.635,00 |
| 23.01.2024 | 40,47 | 40,47 | 38,93 | 39,14 | -2,81% | 10.146,00 |
| 22.01.2024 | 38,46 | 40,27 | 38,46 | 40,27 | 3,60% | 6.992,00 |
| 19.01.2024 | 38,83 | 38,87 | 37,91 | 38,87 | 2,61% | 6.382,00 |
| 18.01.2024 | 36,90 | 37,88 | 36,90 | 37,88 | 1,18% | 2.981,00 |
| 17.01.2024 | 37,01 | 37,89 | 37,01 | 37,44 | -0,43% | 16.310,00 |
| 16.01.2024 | 37,87 | 37,87 | 37,40 | 37,60 | 0,00% | 8.271,00 |
| 12.01.2024 | 38,14 | 38,49 | 37,50 | 37,60 | -0,58% | 7.528,00 |
| 11.01.2024 | 36,25 | 37,82 | 36,25 | 37,82 | 0,29% | 3.587,00 |
| 10.01.2024 | 37,71 | 38,00 | 37,08 | 37,71 | -0,40% | 11.890,00 |
| 09.01.2024 | 38,20 | 38,20 | 37,86 | 37,86 | -0,76% | 2.770,00 |
| 08.01.2024 | 38,75 | 38,75 | 37,36 | 38,15 | -1,83% | 9.575,00 |
| 05.01.2024 | 39,01 | 39,95 | 38,86 | 38,86 | -4,51% | 19.180,00 |
| 04.01.2024 | 40,48 | 40,70 | 40,48 | 40,70 | 0,61% | 4.396,00 |
| 03.01.2024 | 41,39 | 41,99 | 40,45 | 40,45 | -3,16% | 6.458,00 |
| 02.01.2024 | 41,50 | 41,95 | 41,43 | 41,77 | 1,02% | 3.486,00 |
| 29.12.2023 | 41,16 | 41,35 | 41,16 | 41,35 | -0,10% | 4.600,00 |
| 28.12.2023 | 41,52 | 41,79 | 41,02 | 41,39 | -1,43% | 7.068,00 |
| 27.12.2023 | 43,95 | 43,95 | 41,51 | 41,99 | -4,57% | 15.341,00 |
| 26.12.2023 | 44,14 | 44,76 | 43,64 | 44,00 | -2,22% | 19.010,00 |
| 22.12.2023 | 44,12 | 45,00 | 43,87 | 45,00 | 5,58% | 8.225,00 |
| 21.12.2023 | 41,85 | 42,73 | 41,85 | 42,62 | -0,91% | 4.769,00 |
| 20.12.2023 | 43,00 | 44,09 | 42,86 | 43,01 | 1,27% | 18.520,00 |
| 19.12.2023 | 41,94 | 42,70 | 41,94 | 42,47 | 3,59% | 13.120,00 |
| 18.12.2023 | 40,00 | 41,00 | 39,91 | 41,00 | 2,91% | 7.255,00 |
| 15.12.2023 | 38,61 | 40,00 | 38,61 | 39,84 | 3,35% | 66.857,00 |
| 14.12.2023 | 40,04 | 40,52 | 38,44 | 38,55 | -3,50% | 14.564,00 |
| 13.12.2023 | 39,87 | 40,25 | 39,26 | 39,95 | 1,29% | 36.227,00 |
| 12.12.2023 | 39,07 | 39,61 | 38,91 | 39,44 | 0,38% | 9.514,00 |
| 11.12.2023 | 39,00 | 39,39 | 38,79 | 39,29 | 0,18% | 4.095,00 |
| 08.12.2023 | 38,90 | 39,22 | 38,77 | 39,22 | 2,46% | 7.419,00 |