26,390$
-0,68%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,51 | 26,68 | 25,99 | 26,39 | -0,68% | 99.858,00 |
| 08.09.2026 | 26,91 | 27,29 | 26,42 | 26,57 | -1,85% | 73.168,00 |
| 04.09.2026 | 26,56 | 27,17 | 26,56 | 27,07 | 1,44% | 45.109,00 |
| 03.09.2026 | 26,73 | 26,76 | 26,40 | 26,69 | 1,04% | 92.021,00 |
| 02.09.2026 | 25,87 | 26,48 | 25,87 | 26,41 | 2,09% | 114.790,00 |
| 01.09.2026 | 25,87 | 26,15 | 25,34 | 25,87 | -0,39% | 93.375,00 |
| 31.08.2026 | 26,11 | 26,25 | 25,95 | 25,97 | -1,16% | 63.511,00 |
| 28.08.2026 | 26,26 | 26,53 | 26,05 | 26,28 | 0,13% | 58.315,00 |
| 27.08.2026 | 26,35 | 26,54 | 25,97 | 26,24 | -0,46% | 105.365,00 |
| 26.08.2026 | 26,60 | 26,60 | 26,31 | 26,36 | -0,38% | 62.244,00 |
| 25.08.2026 | 26,41 | 26,60 | 26,37 | 26,46 | -0,53% | 58.459,00 |
| 24.08.2026 | 26,68 | 27,02 | 26,51 | 26,60 | -0,08% | 58.003,00 |
| 21.08.2026 | 26,72 | 26,72 | 26,36 | 26,62 | 0,15% | 90.863,00 |
| 20.08.2026 | 26,25 | 26,59 | 26,00 | 26,58 | 0,68% | 68.583,00 |
| 19.08.2026 | 27,39 | 27,53 | 26,38 | 26,40 | -3,19% | 110.516,00 |
| 18.08.2026 | 27,34 | 27,55 | 27,01 | 27,27 | -0,26% | 136.808,00 |
| 17.08.2026 | 27,46 | 27,58 | 27,15 | 27,34 | -0,91% | 94.280,00 |
| 14.08.2026 | 27,48 | 27,74 | 27,31 | 27,59 | 0,25% | 74.117,00 |
| 13.08.2026 | 27,45 | 27,53 | 27,33 | 27,52 | 0,77% | 100.036,00 |
| 12.08.2026 | 27,10 | 27,33 | 26,94 | 27,31 | 0,83% | 126.295,00 |
| 11.08.2026 | 26,36 | 27,14 | 26,36 | 27,09 | 2,25% | 121.789,00 |
| 10.08.2026 | 26,71 | 27,25 | 26,34 | 26,49 | -1,27% | 132.347,00 |
| 07.08.2026 | 26,73 | 26,85 | 26,41 | 26,83 | 0,11% | 109.814,00 |
| 06.08.2026 | 27,14 | 27,15 | 26,66 | 26,80 | -0,37% | 186.898,00 |
| 05.08.2026 | 26,91 | 27,21 | 26,63 | 26,90 | 0,41% | 110.351,00 |
| 04.08.2026 | 26,56 | 26,93 | 26,41 | 26,79 | 1,09% | 131.293,00 |
| 03.08.2026 | 26,59 | 26,77 | 26,34 | 26,50 | 0,49% | 260.273,00 |
| 31.07.2026 | 26,20 | 26,48 | 25,95 | 26,37 | 0,38% | 187.253,00 |
| 30.07.2026 | 26,34 | 26,57 | 26,13 | 26,27 | -0,23% | 121.026,00 |
| 29.07.2026 | 26,56 | 27,10 | 26,29 | 26,33 | -0,87% | 201.973,00 |
| 28.07.2026 | 26,50 | 26,91 | 26,48 | 26,56 | 0,08% | 141.755,00 |
| 27.07.2026 | 26,43 | 26,64 | 26,23 | 26,54 | 0,99% | 177.401,00 |
| 24.07.2026 | 26,31 | 26,81 | 26,03 | 26,28 | -0,30% | 124.644,00 |
| 23.07.2026 | 26,36 | 26,43 | 25,84 | 26,36 | -0,19% | 151.039,00 |
| 22.07.2026 | 26,39 | 26,83 | 25,48 | 26,41 | -0,75% | 240.209,00 |
| 21.07.2026 | 26,56 | 26,73 | 25,53 | 26,61 | -0,49% | 326.830,00 |
| 20.07.2026 | 27,10 | 27,69 | 26,63 | 26,74 | -1,07% | 177.194,00 |
| 17.07.2026 | 27,21 | 27,85 | 27,00 | 27,03 | -3,19% | 363.678,00 |
| 16.07.2026 | 27,26 | 28,24 | 27,26 | 27,92 | 2,40% | 182.297,00 |
| 15.07.2026 | 27,39 | 27,54 | 26,57 | 27,27 | 0,57% | 216.276,00 |
| 14.07.2026 | 27,45 | 27,80 | 26,98 | 27,11 | -0,71% | 230.345,00 |
| 13.07.2026 | 26,70 | 27,35 | 26,70 | 27,31 | 1,69% | 227.023,00 |
| 10.07.2026 | 26,77 | 27,03 | 26,50 | 26,85 | 0,58% | 137.875,00 |
| 09.07.2026 | 26,41 | 26,76 | 26,15 | 26,70 | 1,81% | 190.302,00 |
| 08.07.2026 | 26,55 | 26,59 | 26,15 | 26,22 | -1,39% | 183.967,00 |
| 07.07.2026 | 27,28 | 27,42 | 26,54 | 26,59 | -2,53% | 196.489,00 |
| 06.07.2026 | 27,05 | 27,50 | 26,82 | 27,28 | 0,55% | 196.793,00 |
| 02.07.2026 | 27,95 | 28,20 | 27,03 | 27,13 | -2,83% | 187.898,00 |
| 01.07.2026 | 27,31 | 27,95 | 27,31 | 27,92 | 1,90% | 267.823,00 |
| 30.06.2026 | 27,27 | 27,44 | 27,12 | 27,40 | 0,22% | 202.456,00 |
| 29.06.2026 | 26,94 | 27,35 | 26,73 | 27,34 | 1,18% | 294.914,00 |
| 26.06.2026 | 26,68 | 27,28 | 26,60 | 27,02 | 1,77% | 748.629,00 |
| 25.06.2026 | 26,54 | 26,75 | 26,31 | 26,55 | -0,23% | 151.377,00 |
| 24.06.2026 | 25,93 | 26,70 | 25,90 | 26,61 | 2,90% | 347.386,00 |
| 23.06.2026 | 25,65 | 25,93 | 25,15 | 25,86 | 1,45% | 283.825,00 |
| 22.06.2026 | 25,58 | 26,00 | 24,60 | 25,49 | 0,04% | 273.092,00 |
| 18.06.2026 | 25,25 | 25,69 | 25,00 | 25,48 | 2,00% | 283.792,00 |
| 17.06.2026 | 25,66 | 26,12 | 24,66 | 24,98 | -2,95% | 229.240,00 |
| 16.06.2026 | 25,70 | 26,10 | 25,49 | 25,74 | 2,96% | 521.787,00 |
| 15.06.2026 | 24,98 | 25,38 | 24,13 | 25,00 | 1,05% | 339.795,00 |
| 12.06.2026 | 24,50 | 24,99 | 24,30 | 24,74 | 0,96% | 178.788,00 |
| 11.06.2026 | 24,70 | 24,75 | 24,32 | 24,51 | -0,02% | 137.624,00 |
| 10.06.2026 | 24,59 | 24,87 | 24,36 | 24,51 | 0,04% | 292.582,00 |
| 09.06.2026 | 24,42 | 24,86 | 24,41 | 24,50 | 1,03% | 202.668,00 |
| 08.06.2026 | 24,30 | 24,55 | 24,21 | 24,25 | 0,96% | 240.018,00 |
| 05.06.2026 | 23,98 | 24,42 | 23,86 | 24,02 | 0,13% | 370.192,00 |
| 04.06.2026 | 23,80 | 24,25 | 23,63 | 23,99 | 2,00% | 154.014,00 |
| 03.06.2026 | 23,89 | 24,00 | 23,47 | 23,52 | -2,04% | 79.847,00 |
| 02.06.2026 | 23,70 | 24,11 | 23,60 | 24,01 | 0,88% | 105.214,00 |
| 01.06.2026 | 23,82 | 24,32 | 23,59 | 23,80 | -0,67% | 114.687,00 |
| 29.05.2026 | 23,60 | 24,25 | 23,60 | 23,96 | 0,88% | 50.740,00 |
| 28.05.2026 | 23,76 | 23,87 | 23,40 | 23,75 | -0,34% | 72.548,00 |
| 27.05.2026 | 23,95 | 24,24 | 23,79 | 23,83 | -0,38% | 65.772,00 |
| 26.05.2026 | 23,80 | 24,20 | 23,76 | 23,92 | 0,67% | 145.153,00 |
| 22.05.2026 | 23,86 | 24,00 | 23,62 | 23,76 | 0,17% | 90.573,00 |
| 21.05.2026 | 23,41 | 23,81 | 23,31 | 23,72 | 0,53% | 46.875,00 |
| 20.05.2026 | 23,30 | 23,84 | 23,30 | 23,60 | 1,14% | 47.621,00 |
| 19.05.2026 | 23,13 | 23,48 | 23,13 | 23,33 | -0,04% | 45.601,00 |
| 18.05.2026 | 22,93 | 23,50 | 22,93 | 23,34 | 1,92% | 31.928,00 |
| 15.05.2026 | 23,28 | 23,28 | 22,85 | 22,90 | -1,76% | 48.720,00 |
| 14.05.2026 | 23,37 | 23,63 | 23,28 | 23,31 | 0,43% | 41.445,00 |
| 13.05.2026 | 23,37 | 23,67 | 23,18 | 23,21 | -1,53% | 54.970,00 |
| 12.05.2026 | 23,53 | 24,00 | 23,09 | 23,57 | 0,34% | 85.712,00 |
| 11.05.2026 | 23,84 | 23,90 | 23,41 | 23,49 | -2,21% | 72.307,00 |
| 08.05.2026 | 24,05 | 24,16 | 23,80 | 24,02 | -0,58% | 46.660,00 |
| 07.05.2026 | 24,39 | 24,54 | 24,15 | 24,16 | -0,62% | 93.178,00 |
| 06.05.2026 | 24,70 | 24,70 | 24,17 | 24,31 | 0,70% | 67.150,00 |
| 05.05.2026 | 24,00 | 24,46 | 23,93 | 24,14 | 1,05% | 39.743,00 |
| 04.05.2026 | 24,24 | 24,57 | 23,79 | 23,89 | -1,36% | 123.843,00 |
| 01.05.2026 | 24,09 | 24,56 | 23,80 | 24,22 | 0,41% | 288.551,00 |
| 30.04.2026 | 23,56 | 24,32 | 23,56 | 24,12 | 1,13% | 203.145,00 |
| 29.04.2026 | 24,37 | 24,40 | 23,67 | 23,85 | -1,93% | 88.815,00 |
| 28.04.2026 | 24,17 | 24,62 | 24,09 | 24,32 | 0,95% | 81.030,00 |
| 27.04.2026 | 23,60 | 24,14 | 23,60 | 24,09 | 2,03% | 63.626,00 |
| 24.04.2026 | 23,85 | 24,08 | 23,27 | 23,61 | -1,46% | 73.033,00 |
| 23.04.2026 | 24,22 | 24,35 | 23,94 | 23,96 | -0,70% | 85.281,00 |
| 22.04.2026 | 24,18 | 24,70 | 23,97 | 24,13 | -0,21% | 107.554,00 |
| 21.04.2026 | 23,73 | 24,73 | 23,73 | 24,18 | 5,45% | 167.724,00 |
| 20.04.2026 | 22,89 | 22,99 | 22,70 | 22,93 | 0,26% | 52.986,00 |
| 17.04.2026 | 22,66 | 23,14 | 22,56 | 22,87 | 2,65% | 62.291,00 |