21,430$
2,78%
Echtzeit-Aktienkurs Sierra Bancorp
Bid:
Ask:
Aktienkurse zur Sierra Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 20,85 | 21,46 | 20,79 | 21,31 | 2,21% | 21.685,00 |
| 03.05.2024 | 21,09 | 21,27 | 20,73 | 20,85 | -0,71% | 56.804,00 |
| 02.05.2024 | 20,66 | 21,00 | 20,66 | 21,00 | 1,89% | 13.035,00 |
| 01.05.2024 | 19,87 | 20,67 | 19,87 | 20,61 | 3,52% | 19.379,00 |
| 30.04.2024 | 20,37 | 20,37 | 19,87 | 19,91 | -3,02% | 10.777,00 |
| 29.04.2024 | 20,54 | 20,72 | 20,34 | 20,53 | 0,15% | 12.606,00 |
| 26.04.2024 | 20,42 | 20,53 | 20,14 | 20,50 | 0,39% | 21.014,00 |
| 25.04.2024 | 20,60 | 20,60 | 20,10 | 20,42 | -2,30% | 25.070,00 |
| 24.04.2024 | 20,00 | 21,03 | 19,99 | 20,90 | 5,08% | 46.625,00 |
| 23.04.2024 | 19,31 | 19,99 | 19,31 | 19,89 | 5,07% | 17.862,00 |
| 22.04.2024 | 19,20 | 19,36 | 18,93 | 18,93 | 0,96% | 29.989,00 |
| 19.04.2024 | 17,71 | 18,93 | 17,71 | 18,75 | 4,81% | 16.801,00 |
| 18.04.2024 | 17,79 | 18,08 | 17,70 | 17,89 | 1,02% | 22.975,00 |
| 17.04.2024 | 17,80 | 18,08 | 17,71 | 17,71 | -0,39% | 89.280,00 |
| 16.04.2024 | 17,70 | 17,86 | 17,70 | 17,78 | -1,77% | 3.271,00 |
| 15.04.2024 | 17,91 | 18,10 | 17,77 | 18,10 | 0,61% | 14.209,00 |
| 12.04.2024 | 18,02 | 18,08 | 17,90 | 17,99 | -0,17% | 17.973,00 |
| 11.04.2024 | 18,48 | 18,48 | 17,93 | 18,02 | -0,52% | 12.730,00 |
| 10.04.2024 | 18,56 | 18,56 | 17,84 | 18,12 | -5,11% | 27.528,00 |
| 09.04.2024 | 19,58 | 19,58 | 19,07 | 19,09 | -0,93% | 13.369,00 |
| 08.04.2024 | 19,59 | 19,78 | 19,26 | 19,27 | -0,57% | 11.703,00 |
| 05.04.2024 | 19,49 | 19,55 | 19,19 | 19,38 | 0,10% | 17.861,00 |
| 04.04.2024 | 19,29 | 19,81 | 19,19 | 19,36 | 1,23% | 18.695,00 |
| 03.04.2024 | 19,00 | 19,32 | 18,79 | 19,13 | -0,75% | 7.930,00 |
| 02.04.2024 | 19,13 | 19,34 | 19,02 | 19,27 | -0,46% | 19.378,00 |
| 01.04.2024 | 20,02 | 20,02 | 19,36 | 19,36 | -4,16% | 21.984,00 |
| 28.03.2024 | 19,33 | 20,28 | 19,33 | 20,20 | 3,70% | 65.349,00 |
| 27.03.2024 | 18,73 | 19,49 | 18,73 | 19,48 | 3,67% | 22.035,00 |
| 26.03.2024 | 18,86 | 18,86 | 18,55 | 18,79 | 0,64% | 15.821,00 |
| 25.03.2024 | 18,67 | 19,03 | 18,60 | 18,67 | 1,08% | 21.325,00 |
| 22.03.2024 | 18,99 | 18,99 | 18,41 | 18,47 | -3,30% | 15.020,00 |
| 21.03.2024 | 18,57 | 19,27 | 18,57 | 19,10 | 1,22% | 21.718,00 |
| 20.03.2024 | 18,17 | 18,99 | 17,69 | 18,87 | 4,25% | 14.018,00 |
| 19.03.2024 | 17,93 | 18,50 | 17,93 | 18,10 | 1,29% | 12.889,00 |
| 18.03.2024 | 18,36 | 18,55 | 17,87 | 17,87 | -3,04% | 19.781,00 |
| 15.03.2024 | 17,95 | 18,64 | 17,95 | 18,43 | 2,05% | 74.754,00 |
| 14.03.2024 | 18,60 | 18,60 | 18,04 | 18,06 | -3,53% | 23.119,00 |
| 13.03.2024 | 18,88 | 18,98 | 18,68 | 18,72 | -1,32% | 14.248,00 |
| 12.03.2024 | 19,22 | 19,24 | 18,97 | 18,97 | -2,37% | 16.672,00 |
| 11.03.2024 | 19,57 | 19,57 | 19,25 | 19,43 | 1,09% | 7.445,00 |
| 08.03.2024 | 19,00 | 19,44 | 18,95 | 19,22 | 2,45% | 17.985,00 |
| 07.03.2024 | 19,01 | 19,38 | 18,69 | 18,76 | -0,58% | 19.003,00 |
| 06.03.2024 | 18,85 | 19,12 | 18,56 | 18,87 | 0,11% | 23.284,00 |
| 05.03.2024 | 18,43 | 18,96 | 18,25 | 18,85 | 4,20% | 31.971,00 |
| 04.03.2024 | 18,25 | 18,55 | 18,09 | 18,09 | 0,00% | 80.640,00 |
| 01.03.2024 | 18,49 | 18,71 | 17,95 | 18,09 | -2,11% | 34.357,00 |
| 29.02.2024 | 18,70 | 18,96 | 18,47 | 18,48 | 0,98% | 66.248,00 |
| 28.02.2024 | 18,25 | 18,56 | 18,15 | 18,30 | -0,54% | 26.691,00 |
| 27.02.2024 | 18,25 | 18,56 | 18,25 | 18,40 | 0,60% | 12.480,00 |
| 26.02.2024 | 18,26 | 18,51 | 18,18 | 18,29 | 0,11% | 13.617,00 |
| 23.02.2024 | 18,35 | 18,58 | 18,26 | 18,27 | -0,44% | 10.770,00 |
| 22.02.2024 | 18,37 | 18,54 | 17,96 | 18,35 | -0,65% | 36.165,00 |
| 21.02.2024 | 18,31 | 18,75 | 18,31 | 18,47 | -0,16% | 14.223,00 |
| 20.02.2024 | 18,99 | 19,37 | 18,50 | 18,50 | -4,02% | 25.041,00 |
| 16.02.2024 | 19,29 | 19,43 | 19,02 | 19,28 | -0,44% | 19.508,00 |
| 15.02.2024 | 18,93 | 19,47 | 18,93 | 19,36 | 3,53% | 49.116,00 |
| 14.02.2024 | 18,33 | 18,70 | 18,13 | 18,70 | 3,26% | 21.148,00 |
| 13.02.2024 | 18,89 | 19,32 | 18,05 | 18,11 | -6,84% | 50.333,00 |
| 12.02.2024 | 18,90 | 19,76 | 18,90 | 19,44 | 3,68% | 35.159,00 |
| 09.02.2024 | 18,56 | 19,04 | 18,28 | 18,75 | 1,08% | 26.200,00 |
| 08.02.2024 | 18,37 | 18,91 | 18,37 | 18,55 | 0,71% | 29.035,00 |
| 07.02.2024 | 18,73 | 19,07 | 18,42 | 18,42 | -1,66% | 23.787,00 |
| 06.02.2024 | 18,76 | 19,21 | 18,65 | 18,73 | -0,21% | 17.305,00 |
| 05.02.2024 | 19,00 | 19,44 | 18,70 | 18,77 | -2,90% | 130.788,00 |
| 02.02.2024 | 20,09 | 20,60 | 19,33 | 19,33 | -4,31% | 27.049,00 |
| 01.02.2024 | 20,85 | 20,85 | 19,84 | 20,20 | -2,65% | 23.645,00 |
| 31.01.2024 | 21,54 | 21,63 | 20,75 | 20,75 | -4,69% | 25.319,00 |
| 30.01.2024 | 21,69 | 22,00 | 21,56 | 21,77 | -0,32% | 11.131,00 |
| 29.01.2024 | 21,24 | 22,00 | 21,24 | 21,84 | -0,27% | 27.861,00 |
| 26.01.2024 | 21,89 | 22,00 | 21,68 | 21,90 | 0,37% | 10.517,00 |
| 25.01.2024 | 21,88 | 21,88 | 21,39 | 21,82 | 1,72% | 20.990,00 |
| 24.01.2024 | 21,94 | 22,00 | 21,45 | 21,45 | -1,02% | 16.389,00 |
| 23.01.2024 | 22,00 | 22,08 | 21,64 | 21,67 | -0,91% | 93.985,00 |
| 22.01.2024 | 21,45 | 21,95 | 21,45 | 21,87 | 3,38% | 15.592,00 |
| 19.01.2024 | 21,02 | 21,19 | 21,01 | 21,16 | 1,08% | 9.976,00 |
| 18.01.2024 | 20,85 | 21,04 | 20,50 | 20,93 | 1,70% | 13.726,00 |
| 17.01.2024 | 20,50 | 20,99 | 20,50 | 20,58 | -0,82% | 12.399,00 |
| 16.01.2024 | 20,84 | 21,20 | 20,75 | 20,75 | -1,57% | 12.104,00 |
| 12.01.2024 | 21,39 | 21,57 | 20,90 | 21,08 | -0,47% | 12.042,00 |
| 11.01.2024 | 21,25 | 21,62 | 21,00 | 21,18 | -1,35% | 20.063,00 |
| 10.01.2024 | 21,10 | 21,62 | 20,91 | 21,47 | 0,99% | 14.565,00 |
| 09.01.2024 | 21,63 | 21,63 | 21,10 | 21,26 | -2,03% | 16.277,00 |
| 08.01.2024 | 21,72 | 22,00 | 21,50 | 21,70 | -1,50% | 10.320,00 |
| 05.01.2024 | 21,77 | 22,31 | 21,73 | 22,03 | 0,55% | 41.506,00 |
| 04.01.2024 | 22,15 | 22,41 | 21,65 | 21,91 | -0,45% | 18.223,00 |
| 03.01.2024 | 22,68 | 22,68 | 21,67 | 22,01 | -3,12% | 21.939,00 |
| 02.01.2024 | 22,58 | 22,91 | 22,50 | 22,72 | 0,75% | 16.194,00 |
| 29.12.2023 | 22,95 | 22,95 | 22,40 | 22,55 | -1,27% | 27.053,00 |
| 28.12.2023 | 22,80 | 23,00 | 22,61 | 22,84 | 0,31% | 15.225,00 |
| 27.12.2023 | 22,63 | 23,03 | 22,63 | 22,77 | -0,09% | 24.253,00 |
| 26.12.2023 | 22,36 | 23,18 | 22,32 | 22,79 | 1,51% | 31.256,00 |
| 22.12.2023 | 22,63 | 23,02 | 22,43 | 22,45 | 0,13% | 19.465,00 |
| 21.12.2023 | 22,32 | 23,21 | 22,05 | 22,42 | 1,17% | 17.752,00 |
| 20.12.2023 | 22,40 | 23,17 | 22,04 | 22,16 | -1,38% | 36.950,00 |
| 19.12.2023 | 22,21 | 22,81 | 22,01 | 22,47 | 1,54% | 26.869,00 |
| 18.12.2023 | 22,34 | 22,39 | 21,85 | 22,13 | 0,00% | 18.141,00 |
| 15.12.2023 | 22,22 | 22,34 | 21,65 | 22,13 | 0,36% | 107.905,00 |
| 14.12.2023 | 22,09 | 22,49 | 21,83 | 22,05 | -0,18% | 39.002,00 |
| 13.12.2023 | 20,58 | 22,22 | 20,41 | 22,09 | 7,39% | 89.933,00 |
| 12.12.2023 | 20,89 | 21,00 | 20,17 | 20,57 | -0,92% | 15.285,00 |