17,060$
-0,12%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 15,37 | 15,41 | 15,37 | 15,40 | -1,53% | 1.892,00 |
| 14.04.2026 | 15,75 | 15,75 | 15,61 | 15,64 | 1,56% | 2.622,00 |
| 13.04.2026 | 15,36 | 15,40 | 15,30 | 15,40 | -1,09% | 4.105,00 |
| 10.04.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,51% | 1.598,00 |
| 09.04.2026 | 15,32 | 15,75 | 15,32 | 15,65 | 0,97% | 2.772,00 |
| 08.04.2026 | 15,78 | 15,88 | 15,41 | 15,50 | 0,66% | 11.861,00 |
| 07.04.2026 | 15,43 | 15,60 | 15,16 | 15,40 | -0,08% | 5.350,00 |
| 06.04.2026 | 15,43 | 15,44 | 15,41 | 15,41 | 0,06% | 3.621,00 |
| 02.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,39% | 2.246,00 |
| 01.04.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 0,42% | 2.544,00 |
| 31.03.2026 | 15,36 | 15,40 | 15,18 | 15,40 | 0,62% | 5.712,00 |
| 30.03.2026 | 15,20 | 15,41 | 15,20 | 15,30 | -0,26% | 9.655,00 |
| 27.03.2026 | 15,35 | 15,35 | 15,30 | 15,34 | 0,07% | 2.568,00 |
| 26.03.2026 | 15,33 | 15,37 | 15,13 | 15,33 | 0,79% | 10.672,00 |
| 25.03.2026 | 15,55 | 15,55 | 15,21 | 15,21 | -1,68% | 3.542,00 |
| 24.03.2026 | 15,59 | 15,68 | 15,45 | 15,47 | -0,13% | 4.136,00 |
| 23.03.2026 | 15,40 | 15,70 | 15,33 | 15,49 | 0,00% | 16.866,00 |
| 20.03.2026 | 15,16 | 15,50 | 15,10 | 15,49 | 2,31% | 64.405,00 |
| 19.03.2026 | 15,28 | 15,34 | 15,13 | 15,14 | 0,00% | 7.107,00 |
| 18.03.2026 | 15,38 | 15,65 | 15,06 | 15,14 | -1,43% | 16.784,00 |
| 17.03.2026 | 15,40 | 15,64 | 15,06 | 15,36 | 0,33% | 14.160,00 |
| 16.03.2026 | 15,71 | 15,77 | 15,26 | 15,31 | -4,73% | 60.044,00 |
| 13.03.2026 | 16,13 | 16,23 | 16,07 | 16,07 | 0,37% | 2.792,00 |
| 12.03.2026 | 15,74 | 16,48 | 15,50 | 16,01 | 1,59% | 10.573,00 |
| 11.03.2026 | 15,62 | 16,50 | 15,62 | 15,76 | 0,90% | 9.612,00 |
| 10.03.2026 | 15,94 | 16,10 | 15,62 | 15,62 | -0,89% | 2.613,00 |
| 09.03.2026 | 16,18 | 16,18 | 15,76 | 15,76 | -1,50% | 6.805,00 |
| 06.03.2026 | 15,90 | 16,30 | 15,89 | 16,00 | -0,31% | 6.613,00 |
| 05.03.2026 | 16,23 | 16,23 | 15,92 | 16,05 | -0,68% | 3.568,00 |
| 04.03.2026 | 15,95 | 16,16 | 15,95 | 16,16 | 1,57% | 3.185,00 |
| 03.03.2026 | 15,78 | 15,95 | 15,65 | 15,91 | -0,75% | 5.381,00 |
| 02.03.2026 | 16,02 | 16,50 | 15,81 | 16,03 | -1,41% | 5.182,00 |
| 27.02.2026 | 16,07 | 16,44 | 16,07 | 16,26 | 1,40% | 10.525,00 |
| 26.02.2026 | 16,23 | 16,23 | 15,96 | 16,04 | 0,38% | 5.738,00 |
| 25.02.2026 | 15,58 | 16,14 | 15,54 | 15,98 | 1,75% | 25.749,00 |
| 24.02.2026 | 15,19 | 15,81 | 15,11 | 15,70 | 3,15% | 34.542,00 |
| 23.02.2026 | 15,25 | 15,31 | 15,04 | 15,22 | 0,59% | 11.857,00 |
| 20.02.2026 | 15,35 | 15,36 | 15,10 | 15,13 | -1,38% | 10.176,00 |
| 19.02.2026 | 15,07 | 15,41 | 15,07 | 15,34 | 0,67% | 12.114,00 |
| 18.02.2026 | 15,62 | 15,71 | 15,09 | 15,24 | -2,81% | 7.247,00 |
| 17.02.2026 | 15,57 | 15,72 | 15,48 | 15,68 | 1,36% | 7.218,00 |
| 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 |