15,470$
0,78%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,62 | 15,82 | 15,28 | 15,47 | 0,78% | 12.495,00 |
| 12.02.2026 | 15,13 | 15,44 | 14,35 | 15,35 | 1,96% | 30.197,00 |
| 11.02.2026 | 14,11 | 16,14 | 14,08 | 15,06 | 21,07% | 167.398,00 |
| 10.02.2026 | 12,40 | 12,60 | 12,09 | 12,44 | 1,68% | 14.535,00 |
| 09.02.2026 | 12,68 | 12,79 | 12,16 | 12,23 | -4,82% | 8.728,00 |
| 06.02.2026 | 12,77 | 12,85 | 12,77 | 12,85 | 0,86% | 4.785,00 |
| 05.02.2026 | 12,75 | 13,03 | 12,65 | 12,74 | -0,79% | 10.184,00 |
| 04.02.2026 | 12,00 | 12,84 | 12,00 | 12,84 | 7,92% | 11.878,00 |
| 03.02.2026 | 11,94 | 11,97 | 11,85 | 11,90 | -0,25% | 14.950,00 |
| 02.02.2026 | 11,60 | 11,93 | 11,60 | 11,93 | 0,25% | 4.130,00 |
| 30.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 4.119,00 |
| 29.01.2026 | 11,86 | 11,96 | 11,85 | 11,90 | 0,17% | 6.993,00 |
| 28.01.2026 | 12,01 | 12,17 | 11,70 | 11,88 | -2,54% | 8.220,00 |
| 27.01.2026 | 12,38 | 12,43 | 12,01 | 12,19 | -1,22% | 6.859,00 |
| 26.01.2026 | 12,50 | 12,50 | 12,34 | 12,34 | -1,67% | 1.273,00 |
| 22.01.2026 | 11,95 | 12,60 | 11,94 | 12,55 | 4,84% | 10.558,00 |
| 21.01.2026 | 11,85 | 12,20 | 11,85 | 11,97 | 2,58% | 13.715,00 |
| 20.01.2026 | 11,58 | 11,87 | 11,58 | 11,67 | -0,51% | 5.200,00 |
| 16.01.2026 | 12,06 | 12,06 | 11,73 | 11,73 | -2,17% | 6.156,00 |
| 15.01.2026 | 11,61 | 12,00 | 11,61 | 11,99 | 2,22% | 13.070,00 |
| 14.01.2026 | 11,94 | 12,00 | 11,72 | 11,73 | -1,76% | 9.936,00 |
| 13.01.2026 | 12,00 | 12,00 | 11,93 | 11,94 | -0,42% | 6.345,00 |
| 12.01.2026 | 12,10 | 12,10 | 11,97 | 11,99 | 0,76% | 2.378,00 |
| 09.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,92% | 2.316,00 |
| 08.01.2026 | 11,56 | 12,10 | 11,56 | 12,01 | 2,04% | 5.017,00 |
| 07.01.2026 | 11,98 | 11,98 | 11,72 | 11,77 | -1,83% | 6.983,00 |
| 06.01.2026 | 12,01 | 12,10 | 11,90 | 11,99 | -0,91% | 7.641,00 |
| 05.01.2026 | 12,00 | 12,24 | 11,99 | 12,10 | 1,00% | 6.260,00 |
| 02.01.2026 | 12,44 | 12,44 | 11,98 | 11,98 | -0,33% | 4.369,00 |
| 31.12.2025 | 12,17 | 12,17 | 11,90 | 12,02 | -1,56% | 5.746,00 |
| 30.12.2025 | 12,47 | 12,47 | 12,01 | 12,21 | -1,93% | 5.932,00 |
| 29.12.2025 | 12,45 | 12,47 | 12,18 | 12,45 | 0,97% | 8.847,00 |
| 26.12.2025 | 12,12 | 12,33 | 11,83 | 12,33 | 1,07% | 11.651,00 |
| 24.12.2025 | 11,74 | 12,46 | 11,74 | 12,20 | 0,74% | 3.965,00 |
| 23.12.2025 | 12,20 | 12,30 | 12,02 | 12,11 | 0,08% | 5.057,00 |
| 22.12.2025 | 12,35 | 12,35 | 12,00 | 12,10 | -1,94% | 3.311,00 |
| 19.12.2025 | 12,34 | 12,36 | 12,04 | 12,34 | -0,52% | 15.951,00 |
| 18.12.2025 | 12,25 | 12,47 | 12,00 | 12,41 | -0,48% | 6.454,00 |
| 17.12.2025 | 12,39 | 12,66 | 12,36 | 12,47 | -0,36% | 10.642,00 |
| 16.12.2025 | 12,30 | 12,55 | 12,30 | 12,51 | 1,71% | 13.145,00 |
| 15.12.2025 | 11,81 | 12,30 | 11,81 | 12,30 | -0,08% | 7.934,00 |
| 12.12.2025 | 12,00 | 12,38 | 12,00 | 12,31 | 2,84% | 17.749,00 |
| 11.12.2025 | 11,88 | 12,45 | 11,75 | 11,97 | 1,35% | 21.144,00 |
| 10.12.2025 | 11,90 | 12,25 | 11,44 | 11,81 | -1,17% | 29.082,00 |
| 09.12.2025 | 11,69 | 12,00 | 11,69 | 11,95 | 0,42% | 17.627,00 |
| 08.12.2025 | 11,94 | 11,94 | 11,90 | 11,90 | 2,06% | 2.098,00 |
| 05.12.2025 | 11,85 | 11,85 | 11,56 | 11,66 | 0,17% | 5.509,00 |
| 04.12.2025 | 11,30 | 11,64 | 11,17 | 11,64 | 3,47% | 10.961,00 |
| 03.12.2025 | 11,06 | 11,28 | 11,05 | 11,25 | 3,59% | 12.447,00 |
| 02.12.2025 | 11,05 | 11,05 | 10,86 | 10,86 | -1,54% | 3.730,00 |
| 01.12.2025 | 10,98 | 11,12 | 10,98 | 11,03 | 1,29% | 2.666,00 |
| 28.11.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,36% | 1.870,00 |
| 26.11.2025 | 10,50 | 11,04 | 10,32 | 11,04 | 2,03% | 14.771,00 |
| 25.11.2025 | 10,61 | 10,82 | 10,41 | 10,82 | 4,04% | 4.276,00 |
| 24.11.2025 | 10,23 | 10,40 | 10,21 | 10,40 | 4,79% | 4.640,00 |
| 20.11.2025 | 9,94 | 9,99 | 9,89 | 9,93 | 1,69% | 8.530,00 |
| 19.11.2025 | 9,65 | 9,87 | 9,51 | 9,76 | -0,31% | 10.373,00 |
| 18.11.2025 | 9,82 | 9,90 | 9,73 | 9,79 | -0,51% | 2.218,00 |
| 17.11.2025 | 9,81 | 9,98 | 9,79 | 9,84 | 1,03% | 6.257,00 |
| 13.11.2025 | 9,51 | 9,86 | 9,51 | 9,74 | 0,41% | 6.074,00 |
| 12.11.2025 | 9,83 | 9,88 | 9,66 | 9,70 | -0,92% | 6.176,00 |
| 11.11.2025 | 9,64 | 9,93 | 9,64 | 9,79 | 1,45% | 4.211,00 |
| 10.11.2025 | 9,81 | 9,91 | 9,65 | 9,65 | -0,52% | 2.770,00 |
| 07.11.2025 | 9,71 | 9,71 | 9,51 | 9,70 | -0,10% | 5.103,00 |
| 06.11.2025 | 9,82 | 9,88 | 9,66 | 9,71 | -0,41% | 9.608,00 |
| 05.11.2025 | 9,76 | 9,76 | 9,41 | 9,75 | -0,10% | 21.751,00 |
| 04.11.2025 | 9,89 | 10,02 | 9,76 | 9,76 | -2,69% | 11.426,00 |
| 03.11.2025 | 9,89 | 10,05 | 9,79 | 10,03 | 0,40% | 6.194,00 |
| 31.10.2025 | 9,99 | 9,99 | 9,81 | 9,99 | 1,42% | 5.785,00 |
| 30.10.2025 | 9,85 | 10,01 | 9,74 | 9,85 | -1,70% | 8.332,00 |
| 29.10.2025 | 9,85 | 10,42 | 9,85 | 10,02 | 4,16% | 14.967,00 |
| 28.10.2025 | 9,70 | 9,98 | 9,60 | 9,62 | -2,04% | 20.552,00 |
| 27.10.2025 | 10,10 | 10,10 | 9,75 | 9,82 | -2,53% | 11.793,00 |
| 24.10.2025 | 10,48 | 10,55 | 10,03 | 10,08 | -3,03% | 6.661,00 |
| 23.10.2025 | 10,50 | 10,50 | 10,26 | 10,39 | -1,52% | 7.316,00 |
| 22.10.2025 | 10,73 | 10,73 | 10,24 | 10,55 | 2,03% | 5.046,00 |
| 21.10.2025 | 10,50 | 10,69 | 10,34 | 10,34 | -1,52% | 2.659,00 |
| 20.10.2025 | 10,57 | 10,65 | 10,37 | 10,50 | 1,84% | 4.398,00 |
| 17.10.2025 | 10,36 | 10,59 | 10,30 | 10,31 | -0,19% | 7.778,00 |
| 16.10.2025 | 10,85 | 11,05 | 10,33 | 10,33 | -5,75% | 18.929,00 |
| 15.10.2025 | 11,26 | 11,26 | 10,96 | 10,96 | -2,66% | 15.243,00 |
| 14.10.2025 | 11,44 | 11,50 | 11,25 | 11,26 | -1,66% | 8.017,00 |
| 13.10.2025 | 11,48 | 11,48 | 11,35 | 11,45 | 0,62% | 14.271,00 |
| 10.10.2025 | 11,54 | 11,60 | 11,37 | 11,38 | -2,15% | 5.001,00 |
| 09.10.2025 | 11,62 | 11,69 | 11,59 | 11,63 | -0,26% | 7.306,00 |
| 08.10.2025 | 11,62 | 11,89 | 11,62 | 11,66 | -0,17% | 12.202,00 |
| 07.10.2025 | 11,46 | 11,68 | 11,46 | 11,68 | -1,10% | 2.152,00 |
| 06.10.2025 | 11,75 | 11,99 | 11,51 | 11,81 | 5,45% | 9.804,00 |
| 02.10.2025 | 11,07 | 11,30 | 11,07 | 11,20 | -0,88% | 4.929,00 |
| 01.10.2025 | 11,20 | 11,43 | 11,20 | 11,30 | -0,53% | 2.875,00 |
| 30.09.2025 | 11,54 | 11,64 | 11,05 | 11,36 | -0,70% | 6.252,00 |
| 29.09.2025 | 11,53 | 11,66 | 11,44 | 11,44 | -3,38% | 2.826,00 |
| 26.09.2025 | 11,74 | 11,93 | 11,72 | 11,84 | 1,63% | 6.263,00 |
| 25.09.2025 | 11,43 | 11,65 | 11,43 | 11,65 | 0,26% | 3.574,00 |
| 24.09.2025 | 11,49 | 11,74 | 11,01 | 11,62 | 0,35% | 6.140,00 |
| 23.09.2025 | 11,68 | 11,93 | 11,58 | 11,58 | -2,03% | 6.079,00 |
| 22.09.2025 | 11,81 | 11,99 | 11,78 | 11,82 | -1,83% | 3.998,00 |
| 19.09.2025 | 12,03 | 12,04 | 11,68 | 12,04 | 0,33% | 23.572,00 |
| 18.09.2025 | 12,43 | 12,43 | 11,81 | 12,00 | -2,28% | 10.763,00 |
| 17.09.2025 | 12,50 | 12,75 | 12,28 | 12,28 | -6,12% | 13.868,00 |