Five Star Bancorp FSBC
NASDAQ · Vereinigte Staaten · Finanzen
$42,92+0,55 (+1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,92 | +1,30 % | $42,37 | $42,96 | $41,70 | 187,70K |
| 2026-09-30 | $42,37 | +0,02 % | $42,40 | $42,65 | $42,02 | 186,10K |
| 2026-09-29 | $42,36 | -2,35 % | $43,44 | $43,71 | $42,25 | 222,10K |
| 2026-09-28 | $43,38 | -1,03 % | $43,71 | $43,81 | $43,31 | 155,60K |
| 2026-09-25 | $43,83 | +0,92 % | $43,54 | $43,99 | $43,49 | 115,70K |
| 2026-09-24 | $43,43 | +0,07 % | $43,53 | $43,74 | $43,16 | 171,90K |
| 2026-09-23 | $43,40 | -1,74 % | $43,94 | $44,10 | $43,28 | 160,70K |
| 2026-09-22 | $44,17 | -0,41 % | $44,62 | $45,43 | $44,12 | 186,40K |
| 2026-09-21 | $44,35 | -0,27 % | $44,48 | $44,92 | $44,33 | 183,20K |
| 2026-09-18 | $44,47 | -0,54 % | $44,51 | $44,97 | $44,17 | 884,90K |
| 2026-09-17 | $44,71 | -0,89 % | $45,48 | $45,91 | $44,70 | 284,40K |
| 2026-09-16 | $45,11 | -0,97 % | $45,46 | $46,00 | $44,28 | 194,40K |
| 2026-09-15 | $45,55 | -0,96 % | $45,88 | $46,50 | $45,52 | 171,80K |
| 2026-09-14 | $45,99 | -0,90 % | $46,19 | $47,17 | $45,86 | 218,60K |
| 2026-09-11 | $46,41 | -0,17 % | $47,11 | $47,11 | $45,98 | 119,20K |
| 2026-09-10 | $46,49 | +1,29 % | $45,88 | $46,55 | $45,34 | 137,90K |
| 2026-09-09 | $45,90 | -1,46 % | $46,23 | $46,60 | $45,60 | 130,00K |
| 2026-09-08 | $46,58 | -0,81 % | $46,82 | $46,92 | $46,47 | 145,90K |
| 2026-09-04 | $46,96 | +1,19 % | $46,29 | $47,07 | $45,86 | 97,30K |
| 2026-09-03 | $46,41 | +0,11 % | $46,60 | $47,12 | $46,26 | 132,30K |
| 2026-09-02 | $46,36 | +2,25 % | $45,61 | $47,16 | $45,61 | 178,50K |
| 2026-09-01 | $45,34 | -1,05 % | $45,61 | $46,10 | $45,09 | 200,20K |
| 2026-08-31 | $45,82 | +0,44 % | $45,44 | $46,06 | $45,08 | 241,80K |
| 2026-08-28 | $45,62 | +0,80 % | $45,30 | $45,76 | $45,30 | 121,40K |
| 2026-08-27 | $45,26 | -0,04 % | $44,90 | $45,38 | $44,53 | 103,30K |
| 2026-08-26 | $45,28 | +0,84 % | $45,01 | $45,51 | $44,55 | 148,50K |
| 2026-08-25 | $44,90 | -0,50 % | $45,24 | $45,47 | $44,67 | 154,20K |
| 2026-08-24 | $45,13 | -0,04 % | $45,11 | $45,80 | $45,03 | 88,90K |
| 2026-08-21 | $45,15 | +0,24 % | $45,33 | $45,65 | $44,49 | 251,10K |
| 2026-08-20 | $45,04 | -0,31 % | $44,95 | $45,30 | $44,54 | 128,30K |
| 2026-08-19 | $45,18 | -2,98 % | $46,66 | $46,66 | $45,15 | 336,80K |
| 2026-08-18 | $46,57 | -0,62 % | $46,87 | $46,90 | $46,28 | 151,80K |
| 2026-08-17 | $46,86 | +0,24 % | $46,61 | $46,89 | $46,15 | 152,20K |
| 2026-08-14 | $46,75 | -0,74 % | $47,15 | $47,48 | $46,54 | 126,20K |
| 2026-08-13 | $47,10 | -0,23 % | $47,16 | $47,90 | $46,65 | 130,90K |
| 2026-08-12 | $47,21 | +0,62 % | $47,11 | $47,97 | $46,82 | 125,20K |
| 2026-08-11 | $46,92 | +1,98 % | $46,06 | $47,06 | $45,86 | 172,10K |
| 2026-08-10 | $46,01 | -0,14 % | $45,82 | $46,09 | $45,35 | 171,60K |
| 2026-08-07 | $46,08 | -0,81 % | $46,49 | $46,59 | $44,82 | 139,00K |
| 2026-08-06 | $46,45 | -0,60 % | $46,82 | $46,99 | $46,34 | 153,90K |
| 2026-08-05 | $46,73 | -0,53 % | $47,09 | $47,30 | $46,59 | 148,40K |
| 2026-08-04 | $46,98 | -0,70 % | $47,47 | $47,56 | $46,82 | 219,60K |
| 2026-08-03 | $47,31 | +0,25 % | $47,19 | $47,69 | $46,16 | 108,10K |
| 2026-07-31 | $47,19 | -0,11 % | $47,20 | $47,47 | $46,33 | 128,70K |
| 2026-07-30 | $47,24 | -0,38 % | $47,59 | $47,87 | $47,11 | 168,10K |
| 2026-07-29 | $47,42 | -0,86 % | $47,75 | $47,99 | $47,35 | 143,50K |
| 2026-07-28 | $47,83 | +1,31 % | $47,40 | $48,31 | $45,73 | 249,40K |
| 2026-07-27 | $47,21 | +0,85 % | $47,99 | $47,99 | $46,67 | 250,20K |
| 2026-07-24 | $46,81 | -1,14 % | $47,65 | $47,83 | $45,66 | 305,40K |
| 2026-07-23 | $47,35 | -2,11 % | $44,82 | $47,61 | $44,72 | 1,53M |
| 2026-07-22 | $48,37 | -1,95 % | $49,20 | $49,20 | $48,16 | 88,60K |
| 2026-07-21 | $49,33 | +0,59 % | $48,86 | $49,82 | $48,55 | 138,60K |
| 2026-07-20 | $49,04 | +0,47 % | $48,79 | $49,10 | $47,87 | 117,80K |
| 2026-07-17 | $48,81 | -1,75 % | $49,11 | $49,47 | $48,38 | 96,90K |
| 2026-07-16 | $49,68 | +2,71 % | $48,22 | $50,26 | $48,12 | 143,30K |
| 2026-07-15 | $48,37 | +1,51 % | $47,60 | $48,71 | $47,08 | 111,70K |
| 2026-07-14 | $47,65 | -0,29 % | $48,01 | $48,71 | $47,52 | 101,90K |
| 2026-07-13 | $47,79 | -0,17 % | $47,87 | $48,18 | $47,43 | 115,00K |
| 2026-07-10 | $47,87 | -0,91 % | $48,22 | $48,79 | $47,81 | 123,60K |
| 2026-07-09 | $48,31 | +1,73 % | $47,60 | $48,38 | $47,24 | 130,20K |
| 2026-07-08 | $47,49 | -2,96 % | $48,69 | $48,94 | $47,14 | 147,20K |
| 2026-07-07 | $48,94 | -0,08 % | $49,27 | $49,46 | $47,74 | 122,10K |
| 2026-07-06 | $48,98 | +0,66 % | $48,78 | $49,80 | $48,06 | 123,90K |
| 2026-07-02 | $48,66 | -1,82 % | $49,89 | $50,01 | $48,33 | 97,30K |
| 2026-07-01 | $49,56 | +1,79 % | $48,75 | $49,75 | $48,40 | 123,10K |
| 2026-06-30 | $48,69 | +1,06 % | $48,18 | $48,70 | $47,62 | 87,30K |
| 2026-06-29 | $48,18 | -0,54 % | $48,23 | $48,54 | $47,08 | 160,90K |
| 2026-06-26 | $48,44 | +1,57 % | $47,70 | $48,94 | $47,52 | 533,50K |
| 2026-06-25 | $47,69 | +0,91 % | $47,19 | $48,24 | $46,86 | 139,40K |
| 2026-06-24 | $47,26 | +1,00 % | $47,00 | $47,63 | $46,07 | 138,80K |
| 2026-06-23 | $46,79 | +2,07 % | $45,83 | $46,89 | $45,70 | 159,00K |
| 2026-06-22 | $45,84 | +2,16 % | $44,88 | $46,20 | $44,77 | 156,60K |
| 2026-06-18 | $44,87 | +1,56 % | $44,82 | $45,09 | $43,69 | 307,50K |
| 2026-06-17 | $44,18 | +0,82 % | $43,80 | $44,68 | $43,55 | 213,80K |
| 2026-06-16 | $43,82 | -0,14 % | $44,16 | $44,49 | $43,42 | 145,80K |
| 2026-06-15 | $43,88 | -1,97 % | $45,05 | $45,47 | $43,71 | 119,80K |
| 2026-06-12 | $44,76 | +0,54 % | $44,71 | $45,19 | $44,27 | 125,90K |
| 2026-06-11 | $44,52 | +1,04 % | $44,37 | $44,65 | $43,73 | 157,10K |
| 2026-06-10 | $44,06 | +0,27 % | $44,30 | $44,99 | $43,34 | 180,80K |
| 2026-06-09 | $43,94 | +1,22 % | $43,63 | $44,49 | $42,74 | 102,00K |
| 2026-06-08 | $43,41 | +0,91 % | $43,02 | $43,61 | $42,51 | 72,30K |
| 2026-06-05 | $43,02 | -0,28 % | $43,03 | $43,50 | $42,93 | 57,20K |
| 2026-06-04 | $43,14 | +3,03 % | $42,32 | $43,23 | $42,00 | 164,40K |
| 2026-06-03 | $41,87 | -2,22 % | $42,54 | $42,83 | $41,67 | 164,40K |
| 2026-06-02 | $42,82 | +1,61 % | $42,03 | $43,16 | $42,03 | 180,60K |
| 2026-06-01 | $42,14 | -0,21 % | $42,06 | $42,65 | $41,18 | 96,00K |
| 2026-05-29 | $42,23 | -0,02 % | $42,25 | $42,73 | $41,99 | 109,80K |
| 2026-05-28 | $42,24 | +0,09 % | $42,25 | $42,35 | $41,64 | 76,80K |
| 2026-05-27 | $42,20 | -0,35 % | $42,49 | $42,67 | $42,01 | 66,80K |
| 2026-05-26 | $42,35 | +0,93 % | $42,07 | $42,74 | $41,95 | 80,90K |