Holen Sie sich die Stockscreener-App
27.62
2.54%
-0.72
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Sierra Bancorp-Aktien (BSRR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $28.50 | $27.47 | $1.03 | 39,016.0 | -2.54% |
| 2025-10-09 | $28.42 | $28.05 | $0.3699 | 15,664.0 | -0.56% |
| 2025-10-08 | $28.72 | $28.38 | $0.34 | 10,423.0 | -0.52% |
| 2025-10-07 | $29.40 | $28.44 | $0.96 | 24,057.0 | -1.04% |
| 2025-10-06 | $29.36 | $28.76 | $0.60 | 18,216.0 | +0.42% |
| 2025-10-03 | $29.02 | $28.74 | $0.28 | 18,246.0 | +0.77% |
| 2025-10-02 | $28.81 | $27.67 | $1.14 | 35,344.0 | -0.21% |
| 2025-10-01 | $28.95 | $28.00 | $0.95 | 33,401.0 | -0.83% |
| 2025-09-30 | $29.07 | $27.81 | $1.26 | 22,980.0 | +0.00% |
| 2025-09-29 | $29.67 | $28.78 | $0.89 | 20,664.0 | -2.50% |
| 2025-09-26 | $29.74 | $29.56 | $0.18 | 19,936.0 | +0.68% |
| 2025-09-25 | $29.87 | $29.43 | $0.44 | 20,581.0 | -0.94% |
| 2025-09-24 | $29.99 | $29.68 | $0.31 | 16,446.0 | -0.60% |
| 2025-09-23 | $30.44 | $29.72 | $0.72 | 18,455.0 | -0.80% |
| 2025-09-22 | $30.30 | $29.71 | $0.59 | 20,344.0 | -0.43% |
| 2025-09-19 | $31.29 | $30.09 | $1.20 | 88,436.0 | -2.57% |
| 2025-09-18 | $31.36 | $30.13 | $1.23 | 32,016.0 | +4.02% |
| 2025-09-17 | $30.98 | $29.84 | $1.14 | 34,825.0 | +0.84% |
| 2025-09-16 | $29.91 | $29.54 | $0.37 | 16,481.0 | -1.43% |
| 2025-09-15 | $30.38 | $29.59 | $0.79 | 18,196.0 | +0.20% |
| 2025-09-12 | $30.90 | $29.81 | $1.09 | 25,472.0 | -1.96% |
| 2025-09-11 | $30.61 | $30.06 | $0.545 | 26,129.0 | +1.90% |
Sierra Bancorp-Aktien (BSRR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sierra Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BSRR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sierra Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sierra Bancorp-Aktien (BSRR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $29.40 | $27.47 | $1.93 | 233,383.0 | -4.46% |
| 2025-09 | $31.36 | $27.81 | $3.55 | 507,522.0 | -5.71% |
| 2025-08 | $31.17 | $27.99 | $3.18 | 562,206.0 | +4.57% |
| 2025-07 | $32.48 | $28.96 | $3.52 | 771,734.0 | -1.25% |
| 2025-06 | $30.04 | $26.60 | $3.44 | 628,273.0 | +8.48% |
| 2025-05 | $29.66 | $26.16 | $3.50 | 641,871.0 | +3.44% |
| 2025-04 | $27.96 | $22.42 | $5.54 | 875,137.0 | -5.09% |
| 2025-03 | $31.29 | $27.38 | $3.91 | 819,551.0 | -9.24% |
| 2025-02 | $32.22 | $28.60 | $3.62 | 842,656.0 | +1.92% |
| 2025-01 | $31.89 | $27.06 | $4.83 | 888,506.0 | +4.22% |
Sierra Bancorp-Aktien (BSRR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.01 | $28.38 | $3.63 | 823,348.0 | -7.98% |
| 2024-11 | $35.13 | $27.43 | $7.70 | 898,437.0 | +10.81% |
| 2024-10 | $29.96 | $27.00 | $2.96 | 641,977.0 | -1.66% |
| 2024-09 | $31.83 | $26.80 | $5.03 | 671,409.0 | -4.15% |
| 2024-08 | $30.55 | $24.41 | $6.14 | 783,937.0 | +3.58% |
| 2024-07 | $31.85 | $21.32 | $10.53 | 1,023,159.0 | +29.98% |
| 2024-06 | $22.50 | $19.77 | $2.73 | 478,968.0 | +6.47% |
| 2024-05 | $22.66 | $19.87 | $2.79 | 580,015.0 | +6.05% |
| 2024-04 | $21.03 | $17.70 | $3.33 | 532,995.0 | -1.88% |
| 2024-03 | $20.28 | $17.69 | $2.59 | 582,863.0 | +8.54% |
| 2024-02 | $20.85 | $17.96 | $2.89 | 671,332.0 | -10.31% |
| 2024-01 | $22.91 | $20.50 | $2.41 | 440,858.0 | -7.98% |
Sierra Bancorp-Aktien (BSRR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.21 | $18.65 | $4.56 | 631,576.0 | +20.33% |
| 2023-11 | $19.62 | $17.20 | $2.42 | 422,340.0 | +6.48% |
| 2023-10 | $19.33 | $16.75 | $2.58 | 467,154.0 | -7.17% |
| 2023-09 | $20.29 | $18.54 | $1.75 | 622,178.0 | -4.63% |
| 2023-08 | $22.32 | $19.67 | $2.65 | 613,163.0 | -5.60% |
| 2023-07 | $21.84 | $16.30 | $5.54 | 742,285.0 | +24.10% |
| 2023-06 | $18.35 | $16.04 | $2.31 | 1,194,244.0 | +6.13% |
| 2023-05 | $16.96 | $15.01 | $1.95 | 954,404.0 | -2.44% |
| 2023-04 | $17.25 | $15.81 | $1.44 | 1,009,867.0 | -4.82% |
| 2023-03 | $20.35 | $17.03 | $3.32 | 1,012,584.0 | -14.79% |
| 2023-02 | $21.72 | $20.21 | $1.51 | 582,284.0 | -4.04% |
| 2023-01 | $22.48 | $20.77 | $1.71 | 506,247.0 | -0.85% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):