Holen Sie sich die Stockscreener-App
32.97
0.39%
-0.12
Five Star Bancorp-Aktien (FSBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $33.50 | $32.65 | $0.85 | 6,438.0 | -0.76% |
| 2025-09-04 | $33.10 | $32.23 | $0.87 | 27,098.0 | +2.10% |
| 2025-09-03 | $32.57 | $32.05 | $0.52 | 22,271.0 | -0.55% |
| 2025-09-02 | $32.80 | $32.31 | $0.49 | 21,922.0 | -0.55% |
| 2025-08-29 | $33.10 | $32.49 | $0.61 | 35,148.0 | -0.14% |
| 2025-08-28 | $33.18 | $32.37 | $0.81 | 26,226.0 | -0.41% |
| 2025-08-27 | $33.41 | $32.69 | $0.715 | 31,738.0 | +0.21% |
| 2025-08-26 | $33.00 | $31.34 | $1.66 | 43,489.0 | +1.73% |
| 2025-08-25 | $32.66 | $31.45 | $1.20 | 21,759.0 | -0.89% |
| 2025-08-22 | $33.07 | $31.46 | $1.61 | 70,962.0 | +4.47% |
| 2025-08-21 | $31.38 | $30.45 | $0.93 | 14,259.0 | -0.65% |
| 2025-08-20 | $31.63 | $30.79 | $0.84 | 28,863.0 | +0.71% |
| 2025-08-19 | $31.60 | $30.95 | $0.65 | 48,072.0 | +0.26% |
| 2025-08-18 | $31.27 | $29.48 | $1.79 | 29,712.0 | +1.07% |
| 2025-08-15 | $31.71 | $30.69 | $1.02 | 23,746.0 | -1.88% |
| 2025-08-14 | $31.50 | $30.85 | $0.65 | 20,933.0 | -0.51% |
| 2025-08-13 | $31.61 | $31.00 | $0.615 | 35,755.0 | +1.48% |
| 2025-08-12 | $31.21 | $29.55 | $1.66 | 35,497.0 | +4.68% |
| 2025-08-11 | $30.75 | $29.42 | $1.33 | 24,712.0 | -0.37% |
| 2025-08-08 | $29.94 | $29.31 | $0.63 | 25,344.0 | +1.95% |
| 2025-08-07 | $29.68 | $28.99 | $0.69 | 29,239.0 | -1.32% |
| 2025-08-06 | $30.34 | $28.34 | $2.00 | 28,209.0 | -1.82% |
Five Star Bancorp-Aktien (FSBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Five Star Bancorp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Five Star Bancorp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Five Star Bancorp-Aktien (FSBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $33.50 | $32.05 | $1.45 | 77,729.0 | +0.21% |
| 2025-08 | $33.41 | $28.34 | $5.07 | 734,157.0 | +8.91% |
| 2025-07 | $31.40 | $28.32 | $3.08 | 869,216.0 | +5.43% |
| 2025-06 | $29.04 | $26.20 | $2.84 | 1,183,362.0 | +2.07% |
| 2025-05 | $30.45 | $27.20 | $3.25 | 999,047.0 | +1.01% |
| 2025-04 | $28.94 | $22.22 | $6.72 | 1,402,052.0 | -0.43% |
| 2025-03 | $31.05 | $27.35 | $3.70 | 1,736,475.0 | -8.73% |
| 2025-02 | $32.33 | $28.59 | $3.74 | 753,278.0 | +0.16% |
| 2025-01 | $31.50 | $28.05 | $3.45 | 894,129.0 | +1.06% |
Five Star Bancorp-Aktien (FSBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.97 | $29.75 | $4.22 | 863,841.0 | -7.92% |
| 2024-11 | $35.12 | $29.43 | $5.70 | 917,354.0 | +9.54% |
| 2024-10 | $31.88 | $27.90 | $3.98 | 609,552.0 | +1.18% |
| 2024-09 | $31.00 | $27.98 | $3.02 | 868,814.0 | +1.99% |
| 2024-08 | $30.56 | $24.99 | $5.57 | 1,025,418.0 | -0.85% |
| 2024-07 | $30.17 | $22.74 | $7.43 | 1,480,212.0 | +24.31% |
| 2024-06 | $24.16 | $22.22 | $1.94 | 1,985,762.0 | +3.18% |
| 2024-05 | $23.83 | $21.72 | $2.11 | 735,434.0 | +6.01% |
| 2024-04 | $22.70 | $21.10 | $1.60 | 1,312,811.0 | -3.91% |
| 2024-03 | $24.98 | $21.50 | $3.48 | 861,715.0 | -5.18% |
| 2024-02 | $24.57 | $21.74 | $2.83 | 446,128.0 | -0.42% |
| 2024-01 | $27.82 | $23.59 | $4.23 | 331,188.0 | -8.98% |
Five Star Bancorp-Aktien (FSBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.25 | $22.80 | $5.45 | 625,699.0 | +14.57% |
| 2023-11 | $23.20 | $19.00 | $4.20 | 412,975.0 | +17.36% |
| 2023-10 | $20.50 | $18.50 | $2.00 | 439,304.0 | -2.94% |
| 2023-09 | $21.64 | $19.51 | $2.12 | 262,430.0 | +0.00% |
2.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):