15,100€
4,86%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,65 | 15,10 | 14,65 | 15,05 | 4,51% | - |
| 29.05.2025 | 14,60 | 14,75 | 14,25 | 14,40 | -0,35% | - |
| 28.05.2025 | 14,85 | 14,95 | 14,45 | 14,45 | -1,70% | - |
| 27.05.2025 | 14,30 | 14,75 | 14,25 | 14,70 | 1,38% | - |
| 26.05.2025 | 14,30 | 14,50 | 14,00 | 14,50 | 1,75% | - |
| 23.05.2025 | 14,50 | 14,60 | 14,05 | 14,25 | -1,72% | - |
| 22.05.2025 | 14,55 | 14,85 | 14,35 | 14,50 | -0,68% | - |
| 21.05.2025 | 15,20 | 15,25 | 14,50 | 14,60 | -3,95% | - |
| 20.05.2025 | 15,25 | 15,50 | 15,00 | 15,20 | -0,65% | - |
| 19.05.2025 | 15,20 | 15,30 | 14,50 | 15,30 | 0,33% | - |
| 16.05.2025 | 15,20 | 15,50 | 15,10 | 15,25 | 0,33% | - |
| 15.05.2025 | 15,35 | 15,50 | 14,40 | 15,20 | -0,65% | - |
| 14.05.2025 | 15,15 | 15,50 | 14,75 | 15,30 | 0,00% | - |
| 13.05.2025 | 15,25 | 15,35 | 14,25 | 15,30 | 0,00% | - |
| 12.05.2025 | 14,10 | 15,35 | 14,10 | 15,30 | 8,13% | - |
| 09.05.2025 | 14,60 | 14,60 | 12,90 | 14,15 | -2,08% | - |
| 08.05.2025 | 14,00 | 14,70 | 13,85 | 14,45 | 3,21% | - |
| 07.05.2025 | 13,95 | 14,20 | 13,10 | 14,00 | 0,72% | - |
| 06.05.2025 | 14,05 | 14,05 | 13,40 | 13,90 | -1,42% | - |
| 05.05.2025 | 14,05 | 14,75 | 13,35 | 14,10 | 1,44% | - |
| 02.05.2025 | 13,40 | 14,10 | 13,20 | 13,90 | 1,46% | - |
| 30.04.2025 | 13,75 | 13,85 | 13,20 | 13,70 | -0,36% | - |
| 29.04.2025 | 13,55 | 14,30 | 13,05 | 13,75 | 0,00% | - |
| 28.04.2025 | 13,85 | 14,20 | 13,35 | 13,75 | -0,72% | - |
| 25.04.2025 | 13,95 | 14,25 | 13,35 | 13,85 | -1,07% | - |
| 24.04.2025 | 13,95 | 14,00 | 13,25 | 14,00 | 0,36% | - |
| 23.04.2025 | 13,65 | 14,35 | 13,55 | 13,95 | 2,20% | - |
| 22.04.2025 | 13,00 | 13,80 | 12,90 | 13,65 | 2,63% | - |
| 17.04.2025 | 13,40 | 13,60 | 13,05 | 13,30 | -0,75% | - |
| 16.04.2025 | 13,55 | 13,65 | 13,10 | 13,40 | -1,83% | - |
| 15.04.2025 | 13,40 | 13,75 | 12,45 | 13,65 | 1,87% | - |
| 14.04.2025 | 13,45 | 13,55 | 12,40 | 13,40 | 0,00% | - |
| 11.04.2025 | 14,00 | 14,00 | 12,35 | 13,40 | -2,90% | - |
| 10.04.2025 | 14,15 | 14,60 | 13,55 | 13,80 | -5,15% | - |
| 09.04.2025 | 13,75 | 15,20 | 13,30 | 14,55 | 6,20% | - |
| 08.04.2025 | 13,95 | 14,45 | 13,60 | 13,70 | -0,36% | - |
| 07.04.2025 | 14,15 | 14,75 | 13,35 | 13,75 | -2,48% | - |
| 04.04.2025 | 14,05 | 14,25 | 13,35 | 14,10 | 0,36% | - |
| 03.04.2025 | 15,20 | 15,30 | 13,95 | 14,05 | -7,87% | - |
| 02.04.2025 | 15,30 | 15,90 | 14,95 | 15,25 | 0,00% | - |
| 01.04.2025 | 15,25 | 16,15 | 15,10 | 15,25 | 0,00% | - |
| 31.03.2025 | 15,30 | 15,65 | 15,05 | 15,25 | -0,97% | - |
| 28.03.2025 | 15,75 | 16,55 | 15,10 | 15,40 | -2,22% | - |
| 27.03.2025 | 15,80 | 16,75 | 15,40 | 15,75 | -0,32% | - |
| 26.03.2025 | 15,45 | 17,00 | 14,55 | 15,80 | 1,94% | - |
| 25.03.2025 | 15,80 | 16,45 | 15,25 | 15,50 | -1,59% | - |
| 24.03.2025 | 15,40 | 15,90 | 15,03 | 15,75 | 1,61% | - |
| 21.03.2025 | 15,70 | 16,30 | 15,20 | 15,50 | -1,90% | - |
| 20.03.2025 | 15,90 | 16,45 | 15,65 | 15,80 | -1,25% | - |
| 19.03.2025 | 15,60 | 16,25 | 15,33 | 16,00 | 2,56% | - |
| 18.03.2025 | 15,60 | 16,00 | 15,33 | 15,60 | 0,00% | - |
| 17.03.2025 | 15,50 | 16,10 | 15,30 | 15,60 | 0,00% | - |
| 14.03.2025 | 15,50 | 16,05 | 15,10 | 15,60 | 0,32% | - |
| 13.03.2025 | 15,40 | 15,90 | 15,10 | 15,55 | 1,97% | - |
| 12.03.2025 | 15,25 | 15,45 | 14,55 | 15,25 | 0,99% | - |
| 11.03.2025 | 15,45 | 15,60 | 15,05 | 15,10 | -2,27% | - |
| 10.03.2025 | 15,85 | 15,90 | 15,25 | 15,45 | -4,04% | - |
| 07.03.2025 | 16,20 | 16,20 | 15,50 | 16,10 | -0,62% | - |
| 06.03.2025 | 16,20 | 16,25 | 15,50 | 16,20 | 0,00% | - |
| 05.03.2025 | 16,40 | 17,50 | 15,95 | 16,20 | -1,82% | - |
| 04.03.2025 | 16,60 | 17,30 | 16,00 | 16,50 | -0,90% | - |
| 03.03.2025 | 17,10 | 17,25 | 16,50 | 16,65 | -2,35% | - |
| 28.02.2025 | 16,80 | 17,50 | 16,50 | 17,05 | 0,89% | - |
| 27.02.2025 | 16,80 | 17,10 | 16,50 | 16,90 | 0,60% | - |
| 26.02.2025 | 16,60 | 17,50 | 16,00 | 16,80 | 1,20% | - |
| 25.02.2025 | 16,35 | 17,00 | 16,00 | 16,60 | 1,22% | - |
| 24.02.2025 | 16,50 | 17,15 | 16,00 | 16,40 | -0,61% | - |
| 21.02.2025 | 16,60 | 17,50 | 15,50 | 16,50 | -0,60% | - |
| 20.02.2025 | 16,90 | 17,00 | 16,35 | 16,60 | -1,78% | - |
| 19.02.2025 | 16,90 | 17,15 | 16,50 | 16,90 | -0,59% | - |
| 18.02.2025 | 16,90 | 17,50 | 14,50 | 17,00 | 0,00% | - |
| 17.02.2025 | 17,60 | 17,60 | 16,50 | 17,00 | 0,59% | - |
| 14.02.2025 | 16,85 | 18,00 | 15,50 | 16,90 | 0,90% | - |
| 13.02.2025 | 17,30 | 18,50 | 16,50 | 16,75 | -3,18% | - |
| 12.02.2025 | 17,80 | 18,00 | 16,00 | 17,30 | -3,08% | - |
| 11.02.2025 | 17,70 | 18,00 | 17,25 | 17,85 | 0,56% | - |
| 10.02.2025 | 18,00 | 19,00 | 16,00 | 17,75 | -1,39% | - |
| 07.02.2025 | 18,25 | 19,00 | 17,50 | 18,00 | -1,10% | - |
| 06.02.2025 | 17,95 | 18,60 | 17,50 | 18,20 | 1,68% | - |
| 05.02.2025 | 17,90 | 18,50 | 17,50 | 17,90 | 0,00% | - |
| 04.02.2025 | 17,90 | 18,30 | 17,05 | 17,90 | -0,56% | - |
| 03.02.2025 | 18,50 | 18,90 | 17,35 | 18,00 | -0,83% | - |
| 31.01.2025 | 18,65 | 19,50 | 17,90 | 18,15 | -2,16% | - |
| 30.01.2025 | 18,65 | 19,30 | 17,50 | 18,55 | -0,80% | - |
| 29.01.2025 | 18,60 | 18,80 | 17,65 | 18,70 | 0,81% | - |
| 28.01.2025 | 18,70 | 19,25 | 18,00 | 18,55 | -0,80% | - |
| 27.01.2025 | 18,60 | 18,70 | 17,00 | 18,70 | 0,54% | - |
| 24.01.2025 | 18,95 | 19,00 | 17,50 | 18,60 | -2,11% | - |
| 23.01.2025 | 19,25 | 19,45 | 18,75 | 19,00 | -1,30% | - |
| 22.01.2025 | 19,65 | 20,00 | 19,25 | 19,25 | -1,53% | - |
| 21.01.2025 | 19,30 | 20,95 | 18,95 | 19,55 | 0,51% | - |
| 20.01.2025 | 19,45 | 19,45 | 19,25 | 19,45 | 0,00% | - |
| 17.01.2025 | 19,40 | 19,75 | 19,20 | 19,45 | -0,26% | - |
| 16.01.2025 | 19,35 | 19,55 | 19,05 | 19,50 | 0,78% | - |
| 15.01.2025 | 18,70 | 21,05 | 18,45 | 19,35 | 2,93% | - |
| 14.01.2025 | 18,50 | 18,90 | 18,35 | 18,80 | 1,08% | - |
| 13.01.2025 | 19,05 | 19,05 | 17,45 | 18,60 | -3,12% | - |
| 10.01.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -0,26% | - |
| 09.01.2025 | 19,30 | 19,45 | 18,95 | 19,25 | 0,00% | - |
| 08.01.2025 | 19,10 | 19,45 | 18,75 | 19,25 | 0,52% | - |