12,805$
-2,03%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,05 | 13,05 | 12,76 | 12,81 | -2,03% | 76.149,00 |
| 08.09.2026 | 12,84 | 13,23 | 12,78 | 13,07 | 1,95% | 188.817,00 |
| 04.09.2026 | 12,79 | 12,97 | 12,77 | 12,82 | 0,23% | 69.249,00 |
| 03.09.2026 | 12,66 | 12,82 | 12,66 | 12,79 | 1,07% | 185.720,00 |
| 02.09.2026 | 12,64 | 12,80 | 12,59 | 12,66 | 0,60% | 97.676,00 |
| 01.09.2026 | 12,61 | 12,73 | 12,51 | 12,58 | -0,24% | 124.627,00 |
| 31.08.2026 | 12,70 | 12,78 | 12,57 | 12,61 | -0,12% | 126.829,00 |
| 28.08.2026 | 12,65 | 12,80 | 12,57 | 12,63 | -0,04% | 55.922,00 |
| 27.08.2026 | 12,62 | 12,67 | 12,50 | 12,63 | -0,08% | 56.265,00 |
| 26.08.2026 | 12,75 | 12,84 | 12,64 | 12,64 | -1,10% | 66.636,00 |
| 25.08.2026 | 12,90 | 13,00 | 12,69 | 12,78 | -0,93% | 81.897,00 |
| 24.08.2026 | 12,72 | 12,92 | 12,71 | 12,90 | 1,57% | 200.155,00 |
| 21.08.2026 | 12,70 | 12,71 | 12,62 | 12,70 | 0,00% | 93.350,00 |
| 20.08.2026 | 12,65 | 12,74 | 12,58 | 12,70 | 0,40% | 204.936,00 |
| 19.08.2026 | 12,81 | 12,90 | 12,65 | 12,65 | -1,02% | 68.183,00 |
| 18.08.2026 | 12,65 | 12,78 | 12,65 | 12,78 | 0,79% | 75.034,00 |
| 17.08.2026 | 12,73 | 12,75 | 12,48 | 12,68 | -0,16% | 149.311,00 |
| 14.08.2026 | 12,74 | 12,88 | 12,66 | 12,70 | -0,24% | 33.427,00 |
| 13.08.2026 | 12,80 | 12,87 | 12,51 | 12,73 | -0,47% | 60.294,00 |
| 12.08.2026 | 12,48 | 12,79 | 12,48 | 12,79 | 2,36% | 135.553,00 |
| 11.08.2026 | 12,48 | 12,55 | 12,19 | 12,50 | -0,04% | 119.835,00 |
| 10.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,64% | 102.473,00 |
| 07.08.2026 | 12,50 | 12,50 | 12,31 | 12,42 | -1,04% | 150.147,00 |
| 06.08.2026 | 12,20 | 12,68 | 12,14 | 12,55 | 3,16% | 397.870,00 |
| 05.08.2026 | 12,03 | 12,17 | 11,85 | 12,17 | 1,54% | 159.358,00 |
| 04.08.2026 | 11,89 | 12,07 | 11,89 | 11,98 | 0,84% | 125.325,00 |
| 03.08.2026 | 12,10 | 12,10 | 11,73 | 11,88 | -1,00% | 189.363,00 |
| 31.07.2026 | 12,45 | 12,45 | 11,95 | 12,00 | -3,84% | 320.775,00 |
| 30.07.2026 | 12,38 | 12,50 | 12,30 | 12,48 | 1,37% | 161.057,00 |
| 29.07.2026 | 12,42 | 12,52 | 12,30 | 12,31 | -0,81% | 191.954,00 |
| 28.07.2026 | 12,32 | 12,52 | 12,25 | 12,41 | 0,81% | 111.359,00 |
| 27.07.2026 | 12,50 | 12,62 | 12,15 | 12,31 | -1,12% | 247.240,00 |
| 24.07.2026 | 12,54 | 12,70 | 12,34 | 12,45 | 0,16% | 371.710,00 |
| 23.07.2026 | 12,03 | 12,43 | 11,98 | 12,43 | 3,15% | 352.310,00 |
| 22.07.2026 | 11,00 | 12,20 | 11,00 | 12,05 | -31,73% | 1.355.812,00 |
| 21.07.2026 | 17,39 | 17,67 | 17,39 | 17,65 | 0,34% | 34.909,00 |
| 20.07.2026 | 17,05 | 17,65 | 17,05 | 17,59 | 3,23% | 11.514,00 |
| 17.07.2026 | 17,01 | 17,07 | 16,92 | 17,04 | 0,53% | 5.892,00 |
| 16.07.2026 | 16,89 | 17,22 | 16,89 | 16,95 | 0,83% | 16.046,00 |
| 15.07.2026 | 16,76 | 16,83 | 16,72 | 16,81 | 1,02% | 9.099,00 |
| 14.07.2026 | 16,99 | 16,99 | 16,64 | 16,64 | -1,89% | 19.924,00 |
| 13.07.2026 | 16,95 | 17,01 | 16,90 | 16,96 | -0,35% | 27.925,00 |
| 10.07.2026 | 17,14 | 17,14 | 16,96 | 17,02 | -0,35% | 17.014,00 |
| 09.07.2026 | 17,15 | 17,15 | 17,05 | 17,08 | 0,12% | 6.330,00 |
| 08.07.2026 | 17,07 | 17,23 | 17,06 | 17,06 | -0,12% | 16.269,00 |
| 07.07.2026 | 17,25 | 17,25 | 17,07 | 17,08 | -0,81% | 22.722,00 |
| 06.07.2026 | 17,31 | 17,31 | 17,15 | 17,22 | 0,00% | 18.553,00 |
| 02.07.2026 | 17,26 | 17,35 | 17,22 | 17,22 | -0,58% | 10.016,00 |
| 01.07.2026 | 17,44 | 17,61 | 17,32 | 17,32 | -0,17% | 14.453,00 |
| 30.06.2026 | 17,48 | 17,48 | 17,30 | 17,35 | 0,23% | 22.007,00 |
| 29.06.2026 | 17,25 | 17,45 | 17,21 | 17,31 | -0,52% | 26.743,00 |
| 26.06.2026 | 17,34 | 17,43 | 17,16 | 17,40 | 1,22% | 143.998,00 |
| 25.06.2026 | 17,08 | 17,25 | 17,08 | 17,19 | -0,12% | 129.035,00 |
| 24.06.2026 | 17,36 | 17,36 | 17,15 | 17,21 | 0,00% | 17.841,00 |
| 23.06.2026 | 16,80 | 17,27 | 16,80 | 17,21 | 2,32% | 80.759,00 |
| 22.06.2026 | 17,50 | 17,50 | 16,71 | 16,82 | -4,38% | 45.504,00 |
| 18.06.2026 | 17,14 | 17,85 | 17,14 | 17,59 | 3,53% | 149.799,00 |
| 17.06.2026 | 17,14 | 17,53 | 16,81 | 16,99 | 0,03% | 58.321,00 |
| 16.06.2026 | 16,59 | 17,29 | 16,59 | 16,99 | 1,55% | 86.350,00 |
| 15.06.2026 | 16,83 | 16,83 | 16,61 | 16,73 | -0,03% | 14.587,00 |
| 12.06.2026 | 16,48 | 16,85 | 16,34 | 16,73 | 1,09% | 16.194,00 |
| 11.06.2026 | 16,40 | 16,69 | 16,40 | 16,55 | 1,04% | 12.182,00 |
| 10.06.2026 | 16,61 | 16,77 | 16,38 | 16,38 | -1,09% | 18.413,00 |
| 09.06.2026 | 16,30 | 16,63 | 16,30 | 16,56 | 1,10% | 12.643,00 |
| 08.06.2026 | 16,48 | 16,49 | 16,38 | 16,38 | -0,30% | 30.663,00 |
| 05.06.2026 | 16,26 | 16,44 | 16,26 | 16,43 | 0,61% | 9.236,00 |
| 04.06.2026 | 16,24 | 16,50 | 16,24 | 16,33 | -0,24% | 9.295,00 |
| 03.06.2026 | 16,49 | 16,50 | 16,25 | 16,37 | -1,24% | 16.370,00 |
| 02.06.2026 | 16,49 | 16,65 | 16,49 | 16,58 | 1,25% | 10.281,00 |
| 01.06.2026 | 16,28 | 16,48 | 16,26 | 16,37 | 0,55% | 7.760,00 |
| 29.05.2026 | 15,60 | 16,30 | 15,53 | 16,28 | 3,23% | 22.602,00 |
| 28.05.2026 | 15,40 | 15,88 | 15,36 | 15,77 | 1,87% | 15.790,00 |
| 27.05.2026 | 15,35 | 15,49 | 15,35 | 15,48 | -0,06% | 5.637,00 |
| 26.05.2026 | 15,60 | 15,69 | 15,47 | 15,49 | -0,06% | 27.312,00 |
| 22.05.2026 | 15,76 | 15,76 | 15,40 | 15,50 | -2,21% | 10.091,00 |
| 21.05.2026 | 15,75 | 15,85 | 15,75 | 15,85 | 0,38% | 5.150,00 |
| 20.05.2026 | 15,87 | 15,87 | 15,70 | 15,79 | -0,19% | 5.460,00 |
| 19.05.2026 | 15,88 | 15,92 | 15,79 | 15,82 | -0,32% | 13.574,00 |
| 18.05.2026 | 15,94 | 15,99 | 15,87 | 15,87 | -1,00% | 11.641,00 |
| 15.05.2026 | 15,77 | 16,05 | 15,77 | 16,03 | -0,71% | 3.313,00 |
| 14.05.2026 | 15,88 | 16,29 | 15,88 | 16,15 | 0,28% | 5.118,00 |
| 13.05.2026 | 16,01 | 16,18 | 16,01 | 16,10 | -0,62% | 5.732,00 |
| 12.05.2026 | 16,12 | 16,21 | 16,12 | 16,20 | 0,62% | 75.823,00 |
| 11.05.2026 | 15,82 | 16,30 | 15,82 | 16,10 | 0,31% | 7.603,00 |
| 08.05.2026 | 15,98 | 16,30 | 15,65 | 16,05 | -0,37% | 8.194,00 |
| 07.05.2026 | 16,01 | 16,16 | 16,01 | 16,11 | 0,37% | 5.264,00 |
| 06.05.2026 | 16,10 | 16,11 | 16,00 | 16,05 | -0,19% | 10.217,00 |
| 05.05.2026 | 16,20 | 16,22 | 15,82 | 16,08 | 0,12% | 17.304,00 |
| 04.05.2026 | 16,35 | 16,35 | 16,06 | 16,06 | -1,20% | 9.389,00 |
| 01.05.2026 | 16,18 | 16,30 | 16,18 | 16,26 | -0,21% | 10.813,00 |
| 30.04.2026 | 15,95 | 16,30 | 15,95 | 16,29 | 1,24% | 10.329,00 |
| 29.04.2026 | 16,09 | 16,20 | 16,09 | 16,09 | -0,68% | 6.906,00 |
| 28.04.2026 | 16,02 | 16,27 | 15,83 | 16,20 | 0,93% | 6.650,00 |
| 27.04.2026 | 16,34 | 17,99 | 15,90 | 16,05 | 0,19% | 13.959,00 |
| 24.04.2026 | 15,50 | 16,03 | 15,50 | 16,02 | 2,43% | 2.755,00 |
| 23.04.2026 | 15,67 | 15,67 | 15,40 | 15,64 | 0,77% | 11.141,00 |
| 22.04.2026 | 15,51 | 15,60 | 15,45 | 15,52 | 0,06% | 29.903,00 |
| 21.04.2026 | 15,55 | 15,56 | 15,51 | 15,51 | -0,83% | 17.667,00 |
| 20.04.2026 | 15,50 | 15,64 | 15,40 | 15,64 | 1,56% | 19.293,00 |
| 16.04.2026 | 15,48 | 15,58 | 15,40 | 15,40 | 0,00% | 2.890,00 |