23,750$
-0,34%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 22,18 | 22,42 | 22,18 | 22,28 | -0,15% | 49.632,00 |
| 15.04.2026 | 22,59 | 22,72 | 22,20 | 22,31 | -1,40% | 27.593,00 |
| 14.04.2026 | 22,51 | 22,74 | 22,27 | 22,63 | 0,09% | 34.854,00 |
| 13.04.2026 | 22,56 | 22,70 | 22,39 | 22,61 | -0,09% | 31.128,00 |
| 10.04.2026 | 22,77 | 22,96 | 22,24 | 22,63 | -0,53% | 57.715,00 |
| 09.04.2026 | 22,18 | 22,94 | 22,11 | 22,75 | 1,88% | 170.669,00 |
| 08.04.2026 | 22,49 | 22,60 | 22,03 | 22,33 | 1,92% | 136.224,00 |
| 07.04.2026 | 21,62 | 22,08 | 21,62 | 21,91 | 0,27% | 43.120,00 |
| 06.04.2026 | 21,56 | 22,04 | 21,50 | 21,85 | 0,83% | 27.841,00 |
| 02.04.2026 | 21,31 | 21,71 | 21,26 | 21,67 | 0,51% | 46.665,00 |
| 01.04.2026 | 21,47 | 21,84 | 21,35 | 21,56 | 0,89% | 35.047,00 |
| 31.03.2026 | 21,58 | 21,65 | 20,90 | 21,37 | 0,45% | 39.957,00 |
| 30.03.2026 | 21,08 | 21,46 | 21,01 | 21,28 | 1,60% | 66.475,00 |
| 27.03.2026 | 21,11 | 21,11 | 20,70 | 20,94 | -0,99% | 52.572,00 |
| 26.03.2026 | 20,92 | 21,20 | 20,89 | 21,15 | 0,00% | 64.735,00 |
| 25.03.2026 | 21,40 | 21,40 | 21,00 | 21,15 | -0,07% | 38.744,00 |
| 24.03.2026 | 21,00 | 21,46 | 20,67 | 21,17 | -0,26% | 45.101,00 |
| 23.03.2026 | 20,89 | 21,64 | 20,68 | 21,22 | 3,77% | 54.797,00 |
| 20.03.2026 | 20,76 | 20,95 | 20,32 | 20,45 | -1,30% | 123.354,00 |
| 19.03.2026 | 20,32 | 20,90 | 20,26 | 20,72 | 1,17% | 132.550,00 |
| 18.03.2026 | 20,71 | 20,87 | 20,36 | 20,48 | -2,06% | 47.905,00 |
| 17.03.2026 | 21,01 | 21,28 | 20,76 | 20,91 | -0,38% | 43.386,00 |
| 16.03.2026 | 21,30 | 21,33 | 20,88 | 20,99 | 0,29% | 26.523,00 |
| 13.03.2026 | 20,98 | 21,08 | 20,52 | 20,93 | 0,24% | 88.775,00 |
| 12.03.2026 | 20,70 | 21,00 | 20,27 | 20,88 | -0,05% | 43.719,00 |
| 11.03.2026 | 20,94 | 21,29 | 20,72 | 20,89 | -1,14% | 53.622,00 |
| 10.03.2026 | 20,94 | 21,68 | 20,94 | 21,13 | 0,24% | 47.372,00 |
| 09.03.2026 | 20,39 | 21,24 | 20,39 | 21,08 | -1,82% | 84.097,00 |
| 06.03.2026 | 21,50 | 21,50 | 20,74 | 21,47 | -1,45% | 105.225,00 |
| 05.03.2026 | 22,11 | 22,20 | 21,45 | 21,79 | -1,91% | 112.623,00 |
| 04.03.2026 | 21,77 | 22,38 | 21,70 | 22,21 | 2,54% | 109.896,00 |
| 03.03.2026 | 21,43 | 21,82 | 21,11 | 21,66 | -0,78% | 84.004,00 |
| 02.03.2026 | 21,23 | 22,18 | 21,15 | 21,83 | 1,44% | 76.744,00 |
| 27.02.2026 | 21,84 | 22,09 | 21,28 | 21,52 | -3,23% | 116.676,00 |
| 26.02.2026 | 22,50 | 22,52 | 21,85 | 22,24 | -0,92% | 73.438,00 |
| 25.02.2026 | 22,11 | 22,50 | 21,85 | 22,45 | 2,40% | 85.940,00 |
| 24.02.2026 | 21,94 | 22,18 | 21,69 | 21,92 | -0,14% | 103.233,00 |
| 23.02.2026 | 22,23 | 22,36 | 21,75 | 21,95 | -1,13% | 103.123,00 |
| 20.02.2026 | 22,08 | 22,35 | 22,08 | 22,20 | 0,32% | 26.044,00 |
| 19.02.2026 | 22,00 | 22,25 | 21,93 | 22,13 | 0,18% | 53.522,00 |
| 18.02.2026 | 22,13 | 22,69 | 21,98 | 22,09 | -0,41% | 84.849,00 |
| 17.02.2026 | 22,35 | 22,40 | 22,00 | 22,18 | -0,65% | 50.164,00 |
| 13.02.2026 | 22,27 | 22,40 | 21,97 | 22,33 | 0,16% | 32.488,00 |
| 12.02.2026 | 22,20 | 22,36 | 21,87 | 22,29 | 1,27% | 59.559,00 |
| 11.02.2026 | 22,22 | 22,25 | 21,85 | 22,01 | -0,22% | 64.723,00 |
| 10.02.2026 | 22,09 | 22,28 | 21,71 | 22,06 | 0,09% | 79.201,00 |
| 09.02.2026 | 22,13 | 22,27 | 21,76 | 22,04 | -0,09% | 61.813,00 |
| 06.02.2026 | 21,97 | 22,24 | 21,66 | 22,06 | 1,24% | 104.088,00 |
| 05.02.2026 | 21,66 | 21,84 | 21,51 | 21,79 | 0,28% | 74.657,00 |
| 04.02.2026 | 21,81 | 22,03 | 21,31 | 21,73 | 1,16% | 60.620,00 |
| 03.02.2026 | 21,25 | 21,73 | 21,18 | 21,48 | 0,94% | 57.054,00 |
| 02.02.2026 | 20,74 | 21,49 | 20,66 | 21,28 | 2,66% | 55.897,00 |
| 30.01.2026 | 20,29 | 20,81 | 20,29 | 20,73 | 0,98% | 69.343,00 |
| 29.01.2026 | 20,42 | 20,69 | 20,12 | 20,53 | 0,88% | 44.625,00 |
| 28.01.2026 | 21,44 | 21,44 | 20,25 | 20,35 | -4,95% | 71.286,00 |
| 27.01.2026 | 21,94 | 21,95 | 21,25 | 21,41 | -0,74% | 83.616,00 |
| 26.01.2026 | 21,39 | 21,76 | 21,35 | 21,57 | -2,88% | 62.177,00 |
| 22.01.2026 | 22,37 | 22,50 | 22,09 | 22,21 | -0,54% | 51.267,00 |
| 21.01.2026 | 21,46 | 22,38 | 21,46 | 22,33 | 5,08% | 108.897,00 |
| 20.01.2026 | 21,39 | 21,42 | 21,12 | 21,25 | -1,44% | 74.669,00 |
| 16.01.2026 | 21,76 | 21,88 | 21,55 | 21,56 | -1,37% | 47.681,00 |
| 15.01.2026 | 21,55 | 22,18 | 21,55 | 21,86 | 1,58% | 88.636,00 |
| 14.01.2026 | 20,37 | 21,52 | 20,37 | 21,52 | 0,80% | 64.191,00 |
| 13.01.2026 | 21,20 | 21,52 | 21,18 | 21,35 | 0,66% | 29.973,00 |
| 12.01.2026 | 20,81 | 21,22 | 20,73 | 21,21 | 1,10% | 27.559,00 |
| 09.01.2026 | 21,17 | 21,32 | 20,92 | 20,98 | -0,80% | 23.773,00 |
| 08.01.2026 | 20,46 | 21,56 | 20,46 | 21,15 | 2,62% | 42.066,00 |
| 07.01.2026 | 20,34 | 20,72 | 20,25 | 20,61 | -1,25% | 23.227,00 |
| 06.01.2026 | 20,75 | 21,06 | 20,52 | 20,87 | -0,33% | 50.970,00 |
| 05.01.2026 | 20,46 | 21,21 | 20,46 | 20,94 | 2,25% | 30.056,00 |
| 02.01.2026 | 20,68 | 20,82 | 19,96 | 20,48 | -0,78% | 79.554,00 |