Plumas Bancorp PLBC
NASDAQ · Vereinigte Staaten · Finanzen
$62,54+0,92 (+1,49 %)
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 | $62,54 | +1,49 % | $61,85 | $62,75 | $61,85 | 27,80K |
| 2026-10-01 | $61,62 | +0,59 % | $61,30 | $61,99 | $60,60 | 102,00K |
| 2026-09-30 | $61,26 | -0,50 % | $61,52 | $61,54 | $60,76 | 36,50K |
| 2026-09-29 | $61,57 | -1,24 % | $62,42 | $62,45 | $61,08 | 31,70K |
| 2026-09-28 | $62,34 | +0,08 % | $61,90 | $62,60 | $61,82 | 40,00K |
| 2026-09-25 | $62,29 | +1,25 % | $61,84 | $62,63 | $61,70 | 44,90K |
| 2026-09-24 | $61,52 | +0,89 % | $60,91 | $62,03 | $60,31 | 69,40K |
| 2026-09-23 | $60,98 | -1,50 % | $61,74 | $62,22 | $60,70 | 37,00K |
| 2026-09-22 | $61,91 | -0,27 % | $62,60 | $62,75 | $61,66 | 49,50K |
| 2026-09-21 | $62,08 | -1,00 % | $62,65 | $63,06 | $61,75 | 38,20K |
| 2026-09-18 | $62,71 | +0,53 % | $62,38 | $63,02 | $61,31 | 86,50K |
| 2026-09-17 | $62,38 | +0,03 % | $62,30 | $63,00 | $62,15 | 41,90K |
| 2026-09-16 | $62,36 | -0,84 % | $62,80 | $63,37 | $61,38 | 64,00K |
| 2026-09-15 | $62,89 | +0,37 % | $62,79 | $63,29 | $62,34 | 53,30K |
| 2026-09-14 | $62,66 | -0,10 % | $62,50 | $63,00 | $62,10 | 51,30K |
| 2026-09-11 | $62,72 | +0,38 % | $63,03 | $63,30 | $61,74 | 49,20K |
| 2026-09-10 | $62,48 | +0,86 % | $61,94 | $62,59 | $61,45 | 31,50K |
| 2026-09-09 | $61,95 | -0,78 % | $62,18 | $62,50 | $61,42 | 44,70K |
| 2026-09-08 | $62,44 | -1,27 % | $63,24 | $63,24 | $62,22 | 43,70K |
| 2026-09-04 | $63,24 | +0,91 % | $62,45 | $63,47 | $61,54 | 74,00K |
| 2026-09-03 | $62,67 | +0,50 % | $62,74 | $63,24 | $61,91 | 38,90K |
| 2026-09-02 | $62,36 | +2,53 % | $60,85 | $62,55 | $60,85 | 49,80K |
| 2026-09-01 | $60,82 | -0,67 % | $60,76 | $61,34 | $60,65 | 47,10K |
| 2026-08-31 | $61,23 | -0,97 % | $61,76 | $61,83 | $60,91 | 32,50K |
| 2026-08-28 | $61,83 | +1,05 % | $61,35 | $62,10 | $61,35 | 79,10K |
| 2026-08-27 | $61,19 | +0,21 % | $60,83 | $61,27 | $59,50 | 55,50K |
| 2026-08-26 | $61,06 | -0,78 % | $61,50 | $61,50 | $60,97 | 73,60K |
| 2026-08-25 | $61,54 | +0,23 % | $61,35 | $61,58 | $60,90 | 63,50K |
| 2026-08-24 | $61,40 | -0,16 % | $61,60 | $62,10 | $61,25 | 34,60K |
| 2026-08-21 | $61,50 | -0,21 % | $61,80 | $61,85 | $60,71 | 62,20K |
| 2026-08-20 | $61,63 | +1,08 % | $61,06 | $61,81 | $60,51 | 45,70K |
| 2026-08-19 | $60,97 | -1,57 % | $61,94 | $62,74 | $60,60 | 50,00K |
| 2026-08-18 | $61,94 | -0,86 % | $62,50 | $62,88 | $61,28 | 44,30K |
| 2026-08-17 | $62,48 | -0,95 % | $62,83 | $63,29 | $61,75 | 105,40K |
| 2026-08-14 | $63,08 | -0,77 % | $63,33 | $64,00 | $62,58 | 73,90K |
| 2026-08-13 | $63,57 | +0,67 % | $63,35 | $63,95 | $63,00 | 42,30K |
| 2026-08-12 | $63,15 | +1,54 % | $62,30 | $63,15 | $62,27 | 33,80K |
| 2026-08-11 | $62,19 | +1,37 % | $61,41 | $62,29 | $61,29 | 28,80K |
| 2026-08-10 | $61,35 | -0,49 % | $61,57 | $61,67 | $60,96 | 27,80K |
| 2026-08-07 | $61,65 | +0,36 % | $61,01 | $61,68 | $60,73 | 30,30K |
| 2026-08-06 | $61,43 | +0,21 % | $61,45 | $61,67 | $60,72 | 49,40K |
| 2026-08-05 | $61,30 | +0,94 % | $60,53 | $61,45 | $60,50 | 43,30K |
| 2026-08-04 | $60,73 | -1,12 % | $61,35 | $61,94 | $60,54 | 65,70K |
| 2026-08-03 | $61,42 | +0,18 % | $61,99 | $62,20 | $61,16 | 54,00K |
| 2026-07-31 | $61,31 | +0,21 % | $61,16 | $61,71 | $60,51 | 35,70K |
| 2026-07-30 | $61,18 | -0,86 % | $61,56 | $62,31 | $60,75 | 43,60K |
| 2026-07-29 | $61,71 | -0,79 % | $62,18 | $62,49 | $61,53 | 60,20K |
| 2026-07-28 | $62,20 | +1,22 % | $61,65 | $62,83 | $60,72 | 52,30K |
| 2026-07-27 | $61,45 | +0,20 % | $61,54 | $62,25 | $61,01 | 51,80K |
| 2026-07-24 | $61,33 | +1,10 % | $60,63 | $61,85 | $60,11 | 53,30K |
| 2026-07-23 | $60,66 | -0,57 % | $60,32 | $62,37 | $59,73 | 67,40K |
| 2026-07-22 | $61,01 | -0,68 % | $61,43 | $61,63 | $60,19 | 95,20K |
| 2026-07-21 | $61,43 | +0,38 % | $60,91 | $62,96 | $58,62 | 98,60K |
| 2026-07-20 | $61,20 | -0,24 % | $61,13 | $61,70 | $59,65 | 71,70K |
| 2026-07-17 | $61,35 | -0,98 % | $61,39 | $63,07 | $60,68 | 74,20K |
| 2026-07-16 | $61,96 | +2,86 % | $61,02 | $63,74 | $60,70 | 84,90K |
| 2026-07-15 | $60,24 | +3,29 % | $59,13 | $60,64 | $57,00 | 105,60K |
| 2026-07-14 | $58,32 | -0,15 % | $58,46 | $59,60 | $57,92 | 87,10K |
| 2026-07-13 | $58,41 | +0,29 % | $58,34 | $58,73 | $57,81 | 40,70K |
| 2026-07-10 | $58,24 | +0,67 % | $57,89 | $58,70 | $57,45 | 37,90K |
| 2026-07-09 | $57,85 | +0,63 % | $57,15 | $58,13 | $57,02 | 29,60K |
| 2026-07-08 | $57,49 | -1,51 % | $58,02 | $58,26 | $54,76 | 44,30K |
| 2026-07-07 | $58,37 | -1,39 % | $58,53 | $59,95 | $58,37 | 29,50K |
| 2026-07-06 | $59,19 | +0,10 % | $59,03 | $59,99 | $58,01 | 42,80K |
| 2026-07-02 | $59,13 | -1,10 % | $60,20 | $60,47 | $58,62 | 59,70K |
| 2026-07-01 | $59,79 | +2,31 % | $58,96 | $60,13 | $58,36 | 91,70K |
| 2026-06-30 | $58,44 | +0,52 % | $58,28 | $58,65 | $57,50 | 57,20K |
| 2026-06-29 | $58,14 | -1,19 % | $58,31 | $58,36 | $57,45 | 77,00K |
| 2026-06-26 | $58,84 | +2,85 % | $57,23 | $59,99 | $57,00 | 226,50K |
| 2026-06-25 | $57,21 | -0,69 % | $57,43 | $57,97 | $57,02 | 34,20K |
| 2026-06-24 | $57,61 | +0,19 % | $57,60 | $58,40 | $57,28 | 68,60K |
| 2026-06-23 | $57,50 | +3,05 % | $55,91 | $57,63 | $55,85 | 51,00K |
| 2026-06-22 | $55,80 | +0,43 % | $55,36 | $56,30 | $51,82 | 65,10K |
| 2026-06-18 | $55,56 | +1,48 % | $55,35 | $55,85 | $54,51 | 90,50K |
| 2026-06-17 | $54,75 | -1,32 % | $55,44 | $56,41 | $54,26 | 88,00K |
| 2026-06-16 | $55,48 | +0,82 % | $55,50 | $56,25 | $54,90 | 97,50K |
| 2026-06-15 | $55,03 | -2,79 % | $56,78 | $57,51 | $54,77 | 91,70K |
| 2026-06-12 | $56,61 | +1,63 % | $55,84 | $57,00 | $55,84 | 103,50K |
| 2026-06-11 | $55,70 | -0,02 % | $56,00 | $56,15 | $55,26 | 49,20K |
| 2026-06-10 | $55,71 | +0,63 % | $55,71 | $56,40 | $55,50 | 91,10K |
| 2026-06-09 | $55,36 | +1,19 % | $54,96 | $56,37 | $54,96 | 93,10K |
| 2026-06-08 | $54,71 | +0,98 % | $54,59 | $55,94 | $54,16 | 86,20K |
| 2026-06-05 | $54,18 | +0,73 % | $53,78 | $54,90 | $53,78 | 148,90K |
| 2026-06-04 | $53,79 | +2,99 % | $52,91 | $54,24 | $52,78 | 98,70K |
| 2026-06-03 | $52,23 | -2,37 % | $53,15 | $53,67 | $52,11 | 54,10K |
| 2026-06-02 | $53,50 | +2,10 % | $52,54 | $53,79 | $52,54 | 69,10K |
| 2026-06-01 | $52,40 | -0,44 % | $52,48 | $52,85 | $51,88 | 30,60K |
| 2026-05-29 | $52,63 | +0,10 % | $52,58 | $53,17 | $52,46 | 28,80K |
| 2026-05-28 | $52,58 | -0,49 % | $53,00 | $53,10 | $52,12 | 28,90K |
| 2026-05-27 | $52,84 | +0,25 % | $53,00 | $53,21 | $52,65 | 36,70K |