Echtzeit-Aktienkurs Blue Ridge Bankshares
Bid:
Ask:
Aktienkurse zur Blue Ridge Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,80 | 2,81 | 2,73 | 2,75 | -0,72% | 673.528,00 |
| 01.11.2024 | 2,81 | 2,84 | 2,73 | 2,77 | -1,07% | 807.041,00 |
| 31.10.2024 | 2,90 | 2,96 | 2,79 | 2,80 | -2,78% | 565.206,00 |
| 30.10.2024 | 3,09 | 3,09 | 2,80 | 2,88 | -2,70% | 1.879.256,00 |
| 29.10.2024 | 2,93 | 3,03 | 2,90 | 2,96 | 1,02% | 451.661,00 |
| 28.10.2024 | 2,95 | 2,98 | 2,91 | 2,93 | -0,34% | 417.404,00 |
| 25.10.2024 | 2,89 | 2,97 | 2,86 | 2,94 | 1,38% | 462.067,00 |
| 24.10.2024 | 2,83 | 2,90 | 2,83 | 2,90 | 2,47% | 287.422,00 |
| 23.10.2024 | 2,82 | 2,88 | 2,82 | 2,83 | 0,35% | 432.140,00 |
| 22.10.2024 | 2,84 | 2,87 | 2,81 | 2,82 | -0,35% | 373.892,00 |
| 21.10.2024 | 2,80 | 2,86 | 2,79 | 2,83 | 0,35% | 408.051,00 |
| 18.10.2024 | 2,86 | 2,91 | 2,78 | 2,82 | -1,40% | 246.410,00 |
| 17.10.2024 | 2,86 | 2,87 | 2,83 | 2,86 | 0,70% | 101.632,00 |
| 16.10.2024 | 2,84 | 2,94 | 2,82 | 2,84 | 0,35% | 372.681,00 |
| 15.10.2024 | 2,76 | 2,87 | 2,76 | 2,83 | 2,17% | 834.843,00 |
| 14.10.2024 | 2,73 | 2,81 | 2,73 | 2,77 | 1,84% | 278.725,00 |
| 11.10.2024 | 2,69 | 2,77 | 2,69 | 2,72 | 1,49% | 845.452,00 |
| 10.10.2024 | 2,70 | 2,73 | 2,66 | 2,68 | -0,74% | 469.454,00 |
| 09.10.2024 | 2,74 | 2,77 | 2,69 | 2,70 | -0,37% | 763.179,00 |
| 08.10.2024 | 2,75 | 2,79 | 2,71 | 2,71 | -1,81% | 566.948,00 |
| 07.10.2024 | 2,76 | 2,79 | 2,73 | 2,76 | -0,36% | 275.093,00 |
| 04.10.2024 | 2,74 | 2,81 | 2,74 | 2,77 | 1,47% | 909.561,00 |
| 03.10.2024 | 2,75 | 2,77 | 2,72 | 2,73 | 0,00% | 303.808,00 |
| 02.10.2024 | 2,76 | 2,78 | 2,73 | 2,73 | -0,73% | 644.727,00 |
| 01.10.2024 | 2,80 | 2,83 | 2,72 | 2,75 | -1,79% | 923.258,00 |
| 30.09.2024 | 2,82 | 2,84 | 2,78 | 2,80 | 0,36% | 346.081,00 |
| 27.09.2024 | 2,83 | 2,84 | 2,79 | 2,79 | 0,00% | 305.790,00 |
| 26.09.2024 | 2,83 | 2,84 | 2,77 | 2,79 | -0,36% | 128.679,00 |
| 25.09.2024 | 2,83 | 2,85 | 2,77 | 2,80 | -0,71% | 157.750,00 |
| 24.09.2024 | 2,81 | 2,87 | 2,77 | 2,82 | 0,00% | 1.099.754,00 |
| 23.09.2024 | 2,80 | 2,84 | 2,75 | 2,82 | -0,35% | 799.764,00 |
| 20.09.2024 | 2,82 | 2,84 | 2,76 | 2,83 | 0,00% | 3.155.142,00 |
| 19.09.2024 | 2,76 | 2,85 | 2,76 | 2,83 | 2,54% | 966.105,00 |
| 18.09.2024 | 2,71 | 2,80 | 2,67 | 2,76 | 1,85% | 806.172,00 |
| 17.09.2024 | 2,74 | 2,78 | 2,71 | 2,71 | 0,00% | 168.678,00 |
| 16.09.2024 | 2,70 | 2,78 | 2,70 | 2,71 | 0,37% | 157.073,00 |
| 13.09.2024 | 2,71 | 2,74 | 2,67 | 2,70 | 0,37% | 237.218,00 |
| 12.09.2024 | 2,73 | 2,74 | 2,67 | 2,69 | 1,13% | 150.966,00 |
| 11.09.2024 | 2,71 | 2,73 | 2,66 | 2,66 | -0,75% | 165.045,00 |
| 10.09.2024 | 2,69 | 2,75 | 2,68 | 2,68 | -0,37% | 84.944,00 |
| 09.09.2024 | 2,79 | 2,83 | 2,68 | 2,69 | -3,58% | 196.089,00 |
| 06.09.2024 | 2,75 | 2,79 | 2,70 | 2,79 | 2,95% | 141.485,00 |
| 05.09.2024 | 2,80 | 2,81 | 2,71 | 2,71 | -1,81% | 107.585,00 |
| 04.09.2024 | 2,79 | 2,80 | 2,72 | 2,76 | -0,72% | 279.590,00 |
| 03.09.2024 | 2,79 | 2,84 | 2,71 | 2,78 | -0,36% | 1.099.984,00 |
| 30.08.2024 | 2,82 | 2,86 | 2,77 | 2,79 | -0,71% | 89.193,00 |
| 29.08.2024 | 2,81 | 2,87 | 2,80 | 2,81 | 0,36% | 183.472,00 |
| 28.08.2024 | 2,83 | 2,86 | 2,80 | 2,80 | -1,41% | 61.429,00 |
| 27.08.2024 | 2,80 | 2,85 | 2,79 | 2,84 | 1,43% | 110.349,00 |
| 26.08.2024 | 2,81 | 2,87 | 2,77 | 2,80 | -1,75% | 130.230,00 |
| 23.08.2024 | 2,80 | 2,89 | 2,78 | 2,85 | 3,26% | 177.389,00 |
| 22.08.2024 | 2,83 | 2,85 | 2,76 | 2,76 | -1,78% | 75.109,00 |
| 21.08.2024 | 2,74 | 2,89 | 2,74 | 2,81 | 2,18% | 71.447,00 |
| 20.08.2024 | 2,79 | 2,79 | 2,71 | 2,75 | -0,72% | 58.698,00 |
| 19.08.2024 | 2,67 | 2,84 | 2,67 | 2,77 | 3,75% | 64.141,00 |
| 16.08.2024 | 2,63 | 2,71 | 2,59 | 2,67 | 2,30% | 58.232,00 |
| 15.08.2024 | 2,57 | 2,71 | 2,56 | 2,61 | 1,16% | 81.826,00 |
| 14.08.2024 | 2,56 | 2,60 | 2,55 | 2,58 | 0,39% | 48.998,00 |
| 13.08.2024 | 2,56 | 2,61 | 2,52 | 2,57 | 1,18% | 49.526,00 |
| 12.08.2024 | 2,54 | 2,55 | 2,50 | 2,54 | 1,20% | 37.051,00 |
| 09.08.2024 | 2,50 | 2,57 | 2,45 | 2,51 | 0,80% | 106.396,00 |
| 08.08.2024 | 2,54 | 2,56 | 2,46 | 2,49 | -0,40% | 101.161,00 |
| 07.08.2024 | 2,53 | 2,55 | 2,50 | 2,50 | -0,40% | 107.433,00 |
| 06.08.2024 | 2,53 | 2,56 | 2,50 | 2,51 | -1,18% | 80.829,00 |
| 05.08.2024 | 2,56 | 2,60 | 2,51 | 2,54 | -1,17% | 89.956,00 |
| 02.08.2024 | 2,65 | 2,66 | 2,57 | 2,57 | -3,38% | 116.902,00 |
| 01.08.2024 | 2,79 | 2,79 | 2,65 | 2,66 | -4,32% | 109.983,00 |
| 31.07.2024 | 2,77 | 2,85 | 2,75 | 2,78 | 1,09% | 142.000,00 |
| 30.07.2024 | 2,77 | 2,83 | 2,75 | 2,75 | -1,43% | 85.774,00 |
| 29.07.2024 | 2,77 | 2,81 | 2,76 | 2,79 | 0,00% | 64.446,00 |
| 26.07.2024 | 2,78 | 2,81 | 2,75 | 2,79 | 0,72% | 109.435,00 |
| 25.07.2024 | 2,75 | 2,81 | 2,75 | 2,77 | -0,36% | 39.845,00 |
| 24.07.2024 | 2,77 | 2,83 | 2,75 | 2,78 | 0,72% | 177.873,00 |
| 23.07.2024 | 2,81 | 2,83 | 2,75 | 2,76 | -1,78% | 175.836,00 |
| 22.07.2024 | 2,90 | 2,92 | 2,77 | 2,81 | -4,10% | 121.864,00 |
| 19.07.2024 | 2,78 | 2,98 | 2,77 | 2,93 | 5,78% | 153.581,00 |
| 18.07.2024 | 2,81 | 2,92 | 2,77 | 2,77 | -1,42% | 80.573,00 |
| 17.07.2024 | 2,87 | 2,90 | 2,81 | 2,81 | -3,44% | 99.869,00 |
| 16.07.2024 | 2,73 | 2,92 | 2,73 | 2,91 | 6,59% | 158.416,00 |
| 15.07.2024 | 2,77 | 2,82 | 2,72 | 2,73 | -0,36% | 170.728,00 |
| 12.07.2024 | 2,73 | 2,79 | 2,71 | 2,74 | 0,00% | 129.703,00 |
| 11.07.2024 | 2,75 | 2,79 | 2,70 | 2,74 | 2,62% | 221.149,00 |
| 10.07.2024 | 2,69 | 2,71 | 2,67 | 2,67 | 0,00% | 158.267,00 |
| 09.07.2024 | 2,62 | 2,73 | 2,62 | 2,67 | 1,91% | 181.394,00 |
| 08.07.2024 | 2,71 | 2,71 | 2,62 | 2,62 | -2,96% | 151.025,00 |
| 05.07.2024 | 2,75 | 2,76 | 2,70 | 2,70 | -1,82% | 146.325,00 |
| 03.07.2024 | 2,75 | 2,77 | 2,72 | 2,75 | 0,00% | 73.471,00 |
| 02.07.2024 | 2,84 | 2,85 | 2,72 | 2,75 | -3,51% | 283.733,00 |
| 01.07.2024 | 2,73 | 2,89 | 2,63 | 2,85 | 9,20% | 728.772,00 |
| 28.06.2024 | 2,84 | 2,90 | 2,61 | 2,61 | -8,42% | 2.732.318,00 |
| 27.06.2024 | 2,77 | 2,91 | 2,66 | 2,85 | 3,64% | 209.324,00 |
| 26.06.2024 | 2,72 | 2,86 | 2,72 | 2,75 | 0,73% | 275.786,00 |
| 25.06.2024 | 2,81 | 2,83 | 2,73 | 2,73 | -2,50% | 111.752,00 |
| 24.06.2024 | 2,86 | 2,93 | 2,78 | 2,80 | -1,06% | 177.251,00 |
| 21.06.2024 | 2,87 | 2,91 | 2,75 | 2,83 | -1,05% | 202.744,00 |
| 20.06.2024 | 2,86 | 2,94 | 2,82 | 2,86 | 1,06% | 153.106,00 |
| 18.06.2024 | 2,95 | 2,96 | 2,82 | 2,83 | -3,74% | 79.140,00 |
| 17.06.2024 | 2,97 | 2,97 | 2,81 | 2,94 | -1,01% | 123.168,00 |
| 14.06.2024 | 2,94 | 3,00 | 2,85 | 2,97 | -0,67% | 67.728,00 |
| 13.06.2024 | 2,98 | 2,99 | 2,93 | 2,99 | 0,00% | 31.646,00 |