22,600€
2,73%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,80 | 23,10 | 21,60 | 22,70 | 3,18% | - |
| 08.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 07.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 02.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 31.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 27.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 26.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 25.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 24.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 20.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 19.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 18.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 17.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 14.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 11.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 10.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 250,00 |
| 03.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 30.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 28.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 27.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 23.07.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 22.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 21.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 20.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 17.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 16.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 15.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 14.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 13.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 10.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 09.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 08.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | - |
| 06.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 02.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 12,15% | - |
| 01.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -7,76% | - |
| 30.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 26.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 25.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 17,53% | - |
| 24.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -11,01% | - |
| 23.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 22.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | 250,00 |
| 19.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 18.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 17.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 16.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 15.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 12.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 08.06.2026 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | - |
| 05.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 04.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 03.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 01.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 29.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 28.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 27.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.05.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -1,52% | - |
| 25.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 7,61% | - |
| 22.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 21.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 19.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 18.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 15.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 15,38% | - |
| 14.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -17,16% | - |
| 13.05.2026 | 19,50 | 20,40 | 19,50 | 20,40 | 5,15% | 527,00 |
| 12.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 11.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 08.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 07.05.2026 | 18,00 | 20,20 | 18,00 | 20,20 | 3,59% | 200,00 |
| 06.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
| 05.05.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 1,98% | 78,00 |
| 04.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 30.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 29.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 28.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 78,00 |
| 27.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 24.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |