Sierra Bancorp BSRR
NASDAQ · Vereinigte Staaten · Finanzen
$39,76+0,56 (+1,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39,76 | +1,43 % | $39,54 | $40,05 | $39,46 | 38,20K |
| 2026-10-01 | $39,20 | +0,38 % | $38,91 | $39,26 | $38,43 | 39,80K |
| 2026-09-30 | $39,05 | -0,31 % | $39,28 | $39,55 | $38,64 | 52,80K |
| 2026-09-29 | $39,17 | -1,51 % | $39,75 | $39,92 | $38,91 | 35,00K |
| 2026-09-28 | $39,77 | -0,33 % | $39,84 | $40,09 | $39,63 | 37,90K |
| 2026-09-25 | $39,90 | +0,63 % | $39,55 | $40,15 | $39,55 | 23,80K |
| 2026-09-24 | $39,65 | +0,63 % | $39,57 | $39,78 | $39,35 | 36,10K |
| 2026-09-23 | $39,40 | -1,52 % | $39,92 | $40,09 | $39,17 | 33,10K |
| 2026-09-22 | $40,01 | +0,02 % | $40,26 | $40,46 | $39,71 | 51,50K |
| 2026-09-21 | $40,00 | -0,47 % | $40,19 | $40,42 | $39,96 | 41,90K |
| 2026-09-18 | $40,19 | -0,45 % | $40,14 | $40,43 | $39,60 | 110,50K |
| 2026-09-17 | $40,37 | -0,54 % | $40,91 | $40,91 | $40,36 | 26,80K |
| 2026-09-16 | $40,59 | -1,22 % | $41,01 | $41,18 | $39,55 | 48,40K |
| 2026-09-15 | $41,09 | +0,61 % | $40,98 | $41,23 | $40,77 | 56,80K |
| 2026-09-14 | $40,84 | +0,27 % | $40,83 | $41,21 | $40,50 | 38,90K |
| 2026-09-11 | $40,73 | -0,34 % | $41,08 | $41,08 | $40,21 | 54,70K |
| 2026-09-10 | $40,87 | +1,24 % | $40,30 | $40,87 | $39,95 | 40,00K |
| 2026-09-09 | $40,37 | -0,79 % | $40,30 | $40,72 | $40,11 | 46,90K |
| 2026-09-08 | $40,69 | -0,95 % | $40,86 | $41,13 | $40,59 | 83,60K |
| 2026-09-04 | $41,08 | +0,91 % | $40,47 | $41,21 | $40,47 | 31,70K |
| 2026-09-03 | $40,71 | +0,82 % | $40,70 | $40,80 | $40,40 | 26,90K |
| 2026-09-02 | $40,38 | +2,44 % | $39,73 | $40,62 | $39,56 | 61,00K |
| 2026-09-01 | $39,42 | -0,50 % | $39,56 | $39,86 | $39,16 | 48,00K |
| 2026-08-31 | $39,62 | -0,55 % | $39,99 | $40,32 | $39,39 | 42,40K |
| 2026-08-28 | $39,84 | +0,03 % | $40,00 | $40,52 | $39,81 | 51,00K |
| 2026-08-27 | $39,83 | +0,86 % | $39,43 | $40,01 | $39,09 | 43,20K |
| 2026-08-26 | $39,49 | +0,08 % | $39,52 | $39,91 | $39,12 | 42,50K |
| 2026-08-25 | $39,46 | -0,48 % | $39,69 | $39,69 | $39,21 | 31,70K |
| 2026-08-24 | $39,65 | -0,68 % | $39,99 | $40,43 | $39,56 | 40,90K |
| 2026-08-21 | $39,92 | +0,63 % | $39,87 | $40,40 | $39,28 | 111,90K |
| 2026-08-20 | $39,67 | -0,13 % | $39,52 | $39,97 | $39,30 | 45,90K |
| 2026-08-19 | $39,72 | -2,29 % | $40,94 | $41,23 | $39,55 | 64,70K |
| 2026-08-18 | $40,65 | -0,39 % | $40,95 | $41,45 | $40,54 | 41,40K |
| 2026-08-17 | $40,81 | -0,49 % | $40,92 | $41,33 | $40,32 | 79,00K |
| 2026-08-14 | $41,01 | -0,07 % | $40,93 | $42,14 | $40,80 | 59,10K |
| 2026-08-13 | $41,04 | +0,74 % | $40,92 | $41,40 | $40,88 | 42,40K |
| 2026-08-12 | $40,74 | +0,64 % | $40,68 | $41,13 | $40,07 | 78,00K |
| 2026-08-11 | $40,48 | +1,63 % | $39,98 | $40,72 | $39,98 | 44,30K |
| 2026-08-10 | $39,83 | -1,65 % | $40,34 | $40,73 | $39,60 | 59,80K |
| 2026-08-07 | $40,50 | -0,91 % | $41,04 | $41,05 | $40,46 | 49,40K |
| 2026-08-06 | $40,87 | +0,34 % | $40,99 | $41,41 | $40,41 | 52,80K |
| 2026-08-05 | $40,73 | +0,59 % | $40,53 | $40,98 | $40,36 | 37,50K |
| 2026-08-04 | $40,49 | +0,25 % | $40,45 | $40,92 | $39,67 | 69,50K |
| 2026-08-03 | $40,39 | -0,91 % | $40,69 | $41,21 | $40,20 | 79,50K |
| 2026-07-31 | $40,76 | +0,25 % | $40,66 | $41,24 | $40,10 | 56,70K |
| 2026-07-30 | $40,66 | -0,95 % | $41,06 | $41,18 | $40,33 | 49,30K |
| 2026-07-29 | $41,05 | +0,17 % | $40,84 | $41,60 | $40,58 | 75,10K |
| 2026-07-28 | $40,98 | -0,44 % | $41,40 | $41,74 | $40,78 | 72,10K |
| 2026-07-27 | $41,16 | -1,72 % | $40,66 | $41,59 | $40,04 | 202,30K |
| 2026-07-24 | $41,88 | +0,38 % | $38,43 | $42,60 | $38,43 | 69,50K |
| 2026-07-23 | $41,72 | +0,60 % | $41,03 | $41,72 | $40,60 | 62,10K |
| 2026-07-22 | $41,47 | -0,93 % | $41,85 | $42,00 | $40,85 | 79,20K |
| 2026-07-21 | $41,86 | +0,46 % | $41,48 | $42,12 | $40,33 | 73,10K |
| 2026-07-20 | $41,67 | -1,07 % | $42,18 | $42,34 | $40,89 | 86,70K |
| 2026-07-17 | $42,12 | -1,70 % | $42,47 | $42,75 | $41,70 | 55,00K |
| 2026-07-16 | $42,85 | +3,08 % | $41,57 | $43,13 | $41,05 | 70,60K |
| 2026-07-15 | $41,57 | +1,19 % | $41,27 | $42,06 | $40,96 | 80,60K |
| 2026-07-14 | $41,08 | -0,48 % | $41,28 | $41,75 | $41,00 | 59,60K |
| 2026-07-13 | $41,28 | +0,49 % | $41,08 | $41,64 | $40,80 | 73,60K |
| 2026-07-10 | $41,08 | +0,76 % | $40,77 | $41,15 | $40,55 | 29,30K |
| 2026-07-09 | $40,77 | +1,70 % | $40,09 | $41,10 | $39,84 | 28,20K |
| 2026-07-08 | $40,09 | -1,62 % | $40,46 | $40,66 | $39,72 | 54,00K |
| 2026-07-07 | $40,75 | -0,27 % | $41,14 | $41,33 | $40,68 | 31,60K |
| 2026-07-06 | $40,86 | -0,56 % | $41,12 | $41,52 | $40,48 | 41,60K |
| 2026-07-02 | $41,09 | -1,42 % | $41,78 | $42,17 | $40,75 | 49,20K |
| 2026-07-01 | $41,68 | +2,26 % | $40,83 | $41,78 | $40,57 | 33,70K |
| 2026-06-30 | $40,76 | +0,25 % | $40,53 | $41,22 | $40,26 | 93,80K |
| 2026-06-29 | $40,66 | -1,00 % | $40,93 | $40,93 | $39,85 | 51,60K |
| 2026-06-26 | $41,07 | +1,61 % | $40,62 | $41,26 | $39,92 | 293,50K |
| 2026-06-25 | $40,42 | -0,59 % | $40,46 | $40,86 | $40,03 | 57,50K |
| 2026-06-24 | $40,66 | +0,27 % | $40,40 | $41,00 | $38,46 | 79,20K |
| 2026-06-23 | $40,55 | +3,15 % | $39,37 | $40,62 | $39,06 | 128,00K |
| 2026-06-22 | $39,31 | -0,51 % | $39,57 | $40,39 | $35,26 | 95,20K |
| 2026-06-18 | $39,51 | +0,10 % | $39,95 | $40,50 | $39,28 | 66,40K |
| 2026-06-17 | $39,47 | -0,63 % | $39,52 | $40,33 | $38,96 | 48,30K |
| 2026-06-16 | $39,72 | -0,25 % | $39,92 | $40,54 | $39,58 | 55,90K |
| 2026-06-15 | $39,82 | -2,11 % | $40,76 | $41,22 | $39,73 | 49,80K |
| 2026-06-12 | $40,68 | +1,07 % | $40,39 | $40,82 | $39,79 | 51,30K |
| 2026-06-11 | $40,25 | +0,17 % | $40,34 | $41,15 | $38,00 | 58,40K |
| 2026-06-10 | $40,18 | +1,41 % | $39,94 | $40,76 | $39,73 | 57,70K |
| 2026-06-09 | $39,62 | +1,15 % | $39,40 | $40,57 | $39,40 | 38,90K |
| 2026-06-08 | $39,17 | +0,20 % | $39,01 | $39,72 | $38,98 | 58,00K |
| 2026-06-05 | $39,09 | +0,46 % | $38,89 | $39,68 | $38,70 | 43,10K |
| 2026-06-04 | $38,91 | +3,54 % | $38,08 | $39,08 | $37,77 | 35,60K |
| 2026-06-03 | $37,58 | -1,93 % | $38,16 | $38,28 | $37,57 | 70,70K |
| 2026-06-02 | $38,32 | +1,70 % | $37,48 | $38,37 | $37,48 | 29,20K |
| 2026-06-01 | $37,68 | -0,79 % | $37,70 | $38,26 | $37,31 | 63,50K |
| 2026-05-29 | $37,98 | -0,86 % | $38,11 | $38,64 | $37,84 | 94,20K |
| 2026-05-28 | $38,31 | -0,23 % | $38,38 | $38,64 | $37,98 | 48,50K |
| 2026-05-27 | $38,40 | -0,10 % | $38,64 | $39,00 | $38,25 | 61,40K |