74,070$
1,01%
Echtzeit-Aktienkurs Red River Bancshares
Bid:
Ask:
Aktienkurse zur Red River Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 73,16 | 74,47 | 73,08 | 74,07 | 1,01% | 41.753,00 |
| 16.12.2025 | 74,26 | 74,82 | 73,20 | 73,33 | -1,20% | 30.184,00 |
| 15.12.2025 | 74,54 | 75,60 | 73,79 | 74,22 | 0,01% | 69.406,00 |
| 12.12.2025 | 74,40 | 75,49 | 73,63 | 74,21 | -0,47% | 34.397,00 |
| 11.12.2025 | 74,00 | 74,94 | 73,30 | 74,56 | 0,61% | 27.955,00 |
| 10.12.2025 | 71,36 | 74,75 | 71,36 | 74,11 | 3,25% | 38.819,00 |
| 09.12.2025 | 71,16 | 72,48 | 70,87 | 71,77 | 0,77% | 44.755,00 |
| 08.12.2025 | 70,32 | 71,80 | 69,94 | 71,22 | 0,96% | 29.111,00 |
| 05.12.2025 | 71,31 | 72,68 | 70,38 | 70,54 | -1,41% | 40.404,00 |
| 04.12.2025 | 71,20 | 72,53 | 70,63 | 71,55 | 0,49% | 36.266,00 |
| 03.12.2025 | 68,60 | 71,39 | 68,60 | 71,20 | 4,15% | 24.433,00 |
| 02.12.2025 | 69,85 | 69,85 | 68,28 | 68,36 | -1,34% | 20.254,00 |
| 01.12.2025 | 69,45 | 69,94 | 69,07 | 69,29 | -1,08% | 18.326,00 |
| 28.11.2025 | 70,80 | 70,80 | 69,81 | 70,05 | -0,61% | 25.873,00 |
| 26.11.2025 | 70,82 | 71,52 | 70,19 | 70,48 | -0,44% | 47.422,00 |
| 25.11.2025 | 68,26 | 71,08 | 68,26 | 70,79 | 3,43% | 23.883,00 |
| 24.11.2025 | 68,36 | 69,07 | 67,76 | 68,44 | 3,57% | 27.801,00 |
| 20.11.2025 | 67,33 | 68,00 | 66,00 | 66,08 | -0,35% | 33.461,00 |
| 19.11.2025 | 65,68 | 67,15 | 65,40 | 66,31 | 1,44% | 74.544,00 |
| 18.11.2025 | 65,27 | 66,05 | 64,90 | 65,37 | 0,79% | 25.401,00 |
| 17.11.2025 | 66,91 | 67,41 | 64,86 | 64,86 | -3,78% | 28.461,00 |
| 13.11.2025 | 67,72 | 68,09 | 66,97 | 67,41 | -0,78% | 15.751,00 |
| 12.11.2025 | 67,89 | 69,18 | 67,85 | 67,94 | -0,01% | 17.552,00 |
| 11.11.2025 | 66,89 | 68,05 | 66,89 | 67,95 | 1,37% | 20.848,00 |
| 10.11.2025 | 66,45 | 67,64 | 65,60 | 67,03 | 0,45% | 18.812,00 |
| 07.11.2025 | 65,80 | 66,73 | 64,95 | 66,73 | 1,68% | 33.244,00 |
| 06.11.2025 | 65,56 | 66,82 | 64,93 | 65,63 | 0,05% | 40.970,00 |
| 05.11.2025 | 66,04 | 66,30 | 64,90 | 65,60 | -0,20% | 55.447,00 |
| 04.11.2025 | 64,87 | 65,79 | 64,52 | 65,73 | 1,22% | 44.924,00 |
| 03.11.2025 | 66,18 | 66,67 | 64,59 | 64,94 | -1,86% | 32.898,00 |
| 31.10.2025 | 68,05 | 68,87 | 64,90 | 66,17 | -2,72% | 48.638,00 |
| 30.10.2025 | 66,40 | 68,40 | 66,40 | 68,02 | 2,44% | 26.028,00 |
| 29.10.2025 | 67,23 | 68,21 | 65,80 | 66,40 | -1,78% | 49.397,00 |
| 28.10.2025 | 67,16 | 68,34 | 66,98 | 67,60 | 1,00% | 48.908,00 |
| 27.10.2025 | 67,89 | 69,40 | 66,44 | 66,93 | -1,59% | 29.939,00 |
| 24.10.2025 | 67,00 | 69,00 | 66,87 | 68,01 | 2,70% | 28.787,00 |
| 23.10.2025 | 66,30 | 66,90 | 61,60 | 66,22 | 0,02% | 259.051,00 |
| 22.10.2025 | 65,23 | 66,50 | 64,98 | 66,21 | 2,10% | 23.313,00 |
| 21.10.2025 | 64,65 | 65,13 | 63,55 | 64,85 | 0,31% | 20.480,00 |
| 20.10.2025 | 64,52 | 64,89 | 63,98 | 64,65 | 1,28% | 15.017,00 |
| 17.10.2025 | 64,04 | 64,91 | 63,49 | 63,83 | -0,11% | 18.620,00 |
| 16.10.2025 | 66,16 | 67,00 | 63,49 | 63,90 | -3,49% | 22.614,00 |
| 15.10.2025 | 66,89 | 67,58 | 66,07 | 66,21 | 0,08% | 19.750,00 |
| 14.10.2025 | 63,64 | 66,32 | 63,64 | 66,16 | 2,76% | 28.605,00 |
| 13.10.2025 | 63,05 | 64,50 | 62,07 | 64,39 | 4,27% | 29.465,00 |
| 10.10.2025 | 63,53 | 63,96 | 61,75 | 61,75 | -3,06% | 19.019,00 |
| 09.10.2025 | 65,14 | 65,14 | 63,58 | 63,70 | -2,00% | 12.782,00 |
| 08.10.2025 | 64,75 | 65,25 | 64,75 | 65,00 | 0,43% | 8.095,00 |
| 07.10.2025 | 64,38 | 65,73 | 64,27 | 64,72 | 0,19% | 15.629,00 |
| 06.10.2025 | 65,08 | 65,21 | 64,12 | 64,60 | 2,05% | 14.631,00 |
| 02.10.2025 | 62,87 | 63,54 | 62,87 | 63,30 | -1,83% | 11.083,00 |
| 01.10.2025 | 64,33 | 64,48 | 63,56 | 64,48 | -0,52% | 12.742,00 |
| 30.09.2025 | 64,76 | 65,17 | 63,48 | 64,82 | -0,72% | 9.313,00 |
| 29.09.2025 | 66,24 | 67,03 | 64,99 | 65,29 | -1,11% | 9.652,00 |
| 26.09.2025 | 65,98 | 66,18 | 65,97 | 66,02 | -0,12% | 7.320,00 |
| 25.09.2025 | 65,68 | 66,88 | 65,68 | 66,10 | -0,42% | 14.336,00 |
| 24.09.2025 | 66,46 | 66,46 | 65,69 | 66,38 | 0,24% | 12.809,00 |
| 23.09.2025 | 66,77 | 68,20 | 64,72 | 66,22 | 0,06% | 13.136,00 |
| 22.09.2025 | 65,75 | 66,92 | 65,44 | 66,18 | 0,15% | 18.780,00 |
| 19.09.2025 | 67,73 | 67,73 | 65,31 | 66,08 | -2,79% | 34.003,00 |
| 18.09.2025 | 65,93 | 67,98 | 64,21 | 67,98 | 4,75% | 17.276,00 |
| 17.09.2025 | 64,90 | 66,18 | 64,48 | 64,90 | 0,51% | 36.405,00 |
| 16.09.2025 | 64,76 | 65,21 | 64,05 | 64,57 | -1,15% | 7.346,00 |
| 15.09.2025 | 65,61 | 65,69 | 65,18 | 65,32 | 0,86% | 15.324,00 |
| 12.09.2025 | 65,00 | 65,00 | 64,69 | 64,76 | -0,69% | 6.391,00 |
| 11.09.2025 | 64,50 | 65,21 | 64,45 | 65,21 | 1,10% | 18.475,00 |
| 10.09.2025 | 64,91 | 64,91 | 63,92 | 64,50 | 0,00% | 13.881,00 |
| 09.09.2025 | 65,62 | 65,62 | 63,91 | 64,50 | -1,59% | 21.932,00 |
| 08.09.2025 | 65,00 | 65,62 | 64,78 | 65,55 | 1,60% | 9.884,00 |
| 05.09.2025 | 65,25 | 65,25 | 64,15 | 64,51 | -1,56% | 22.021,00 |
| 04.09.2025 | 65,00 | 65,66 | 64,44 | 65,53 | 1,38% | 8.456,00 |
| 03.09.2025 | 64,26 | 64,76 | 64,02 | 64,64 | 0,36% | 6.493,00 |
| 02.09.2025 | 65,20 | 65,20 | 64,29 | 64,41 | -1,51% | 9.765,00 |
| 29.08.2025 | 65,46 | 65,59 | 64,95 | 65,40 | 0,03% | 28.623,00 |
| 28.08.2025 | 66,50 | 66,50 | 64,75 | 65,38 | -1,28% | 11.365,00 |
| 27.08.2025 | 64,75 | 66,23 | 64,75 | 66,23 | 1,74% | 14.709,00 |
| 26.08.2025 | 65,76 | 66,19 | 64,76 | 65,10 | -0,38% | 21.057,00 |
| 25.08.2025 | 66,23 | 66,27 | 65,01 | 65,35 | -1,39% | 6.065,00 |
| 22.08.2025 | 63,80 | 66,40 | 63,80 | 66,27 | 5,61% | 18.201,00 |
| 21.08.2025 | 62,02 | 63,80 | 61,97 | 62,75 | -0,17% | 5.599,00 |
| 20.08.2025 | 61,25 | 62,86 | 61,25 | 62,86 | 0,19% | 5.085,00 |
| 19.08.2025 | 62,89 | 63,02 | 62,00 | 62,74 | -0,32% | 7.237,00 |
| 18.08.2025 | 62,61 | 63,22 | 62,35 | 62,94 | 0,38% | 4.803,00 |
| 15.08.2025 | 64,47 | 64,47 | 62,24 | 62,70 | -1,97% | 7.392,00 |
| 14.08.2025 | 63,96 | 64,47 | 63,96 | 63,96 | -1,51% | 7.389,00 |
| 13.08.2025 | 64,68 | 65,00 | 64,35 | 64,94 | 0,76% | 9.668,00 |
| 12.08.2025 | 60,99 | 64,45 | 60,99 | 64,45 | 4,81% | 11.385,00 |
| 11.08.2025 | 61,94 | 61,99 | 61,28 | 61,49 | -0,40% | 7.545,00 |
| 08.08.2025 | 61,39 | 62,00 | 61,15 | 61,74 | 1,71% | 7.286,00 |
| 07.08.2025 | 60,29 | 61,47 | 60,29 | 60,70 | 0,28% | 9.445,00 |
| 06.08.2025 | 60,43 | 61,06 | 59,75 | 60,53 | 0,80% | 12.322,00 |
| 05.08.2025 | 60,11 | 60,11 | 59,25 | 60,05 | 0,05% | 12.230,00 |
| 04.08.2025 | 59,20 | 60,88 | 58,72 | 60,02 | 1,30% | 16.778,00 |
| 01.08.2025 | 60,07 | 60,07 | 58,67 | 59,25 | -1,53% | 16.489,00 |
| 31.07.2025 | 59,00 | 60,17 | 59,00 | 60,17 | 0,38% | 23.285,00 |
| 30.07.2025 | 60,40 | 60,50 | 58,18 | 59,94 | -0,55% | 16.474,00 |
| 29.07.2025 | 61,44 | 61,44 | 60,10 | 60,27 | -0,95% | 10.446,00 |
| 28.07.2025 | 59,63 | 61,28 | 58,12 | 60,85 | -0,25% | 8.964,00 |
| 25.07.2025 | 60,91 | 61,19 | 60,58 | 61,00 | 0,26% | 5.456,00 |
| 24.07.2025 | 61,12 | 61,99 | 60,70 | 60,84 | -3,67% | 7.572,00 |