17,840$
-1,11%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,28 | 18,28 | 17,83 | 17,84 | -1,25% | 4.558,00 |
| 14.10.2025 | 17,20 | 18,11 | 17,20 | 18,07 | 3,88% | 30.583,00 |
| 13.10.2025 | 17,46 | 17,46 | 17,10 | 17,39 | 0,69% | 35.355,00 |
| 10.10.2025 | 17,85 | 18,25 | 17,21 | 17,27 | -2,92% | 41.357,00 |
| 09.10.2025 | 18,03 | 18,16 | 17,71 | 17,79 | -1,82% | 34.018,00 |
| 08.10.2025 | 18,32 | 18,44 | 18,03 | 18,12 | -0,49% | 18.299,00 |
| 07.10.2025 | 18,16 | 18,76 | 18,12 | 18,21 | -0,98% | 26.103,00 |
| 06.10.2025 | 18,54 | 18,85 | 18,09 | 18,39 | -0,22% | 36.696,00 |
| 03.10.2025 | 18,48 | 18,67 | 18,11 | 18,43 | 1,15% | 5.016,00 |
| 02.10.2025 | 18,25 | 18,25 | 17,91 | 18,22 | -0,55% | 33.081,00 |
| 01.10.2025 | 18,55 | 18,55 | 18,29 | 18,32 | -2,37% | 27.846,00 |
| 30.09.2025 | 18,57 | 18,81 | 18,16 | 18,77 | 0,56% | 33.064,00 |
| 29.09.2025 | 19,09 | 19,24 | 18,57 | 18,66 | -2,10% | 19.790,00 |
| 26.09.2025 | 19,33 | 19,33 | 18,96 | 19,06 | -0,05% | 21.773,00 |
| 25.09.2025 | 19,15 | 19,48 | 19,00 | 19,07 | -1,29% | 20.321,00 |
| 24.09.2025 | 19,40 | 19,49 | 19,26 | 19,32 | 0,16% | 38.614,00 |
| 23.09.2025 | 19,50 | 19,79 | 19,15 | 19,29 | -0,87% | 37.874,00 |
| 22.09.2025 | 18,89 | 19,62 | 18,89 | 19,46 | 0,05% | 44.709,00 |
| 19.09.2025 | 19,96 | 19,96 | 19,26 | 19,45 | -2,60% | 129.102,00 |
| 18.09.2025 | 19,14 | 19,97 | 19,01 | 19,97 | 5,33% | 68.011,00 |
| 17.09.2025 | 19,19 | 19,72 | 18,91 | 18,96 | -1,35% | 43.761,00 |
| 16.09.2025 | 19,12 | 19,34 | 19,01 | 19,22 | -0,10% | 43.746,00 |
| 15.09.2025 | 19,45 | 19,49 | 19,15 | 19,24 | -0,13% | 23.789,00 |
| 12.09.2025 | 19,40 | 19,60 | 19,04 | 19,27 | -1,81% | 30.046,00 |
| 11.09.2025 | 18,82 | 19,62 | 18,80 | 19,62 | 1,71% | 57.486,00 |
| 10.09.2025 | 19,58 | 19,60 | 19,23 | 19,29 | -1,58% | 24.887,00 |
| 09.09.2025 | 19,99 | 20,00 | 19,49 | 19,60 | -1,56% | 28.069,00 |
| 08.09.2025 | 19,99 | 19,99 | 19,21 | 19,91 | 0,00% | 34.068,00 |
| 05.09.2025 | 20,07 | 20,38 | 19,26 | 19,91 | -0,40% | 43.798,00 |
| 04.09.2025 | 20,03 | 20,08 | 19,62 | 19,99 | 0,35% | 37.438,00 |
| 03.09.2025 | 19,83 | 20,03 | 18,45 | 19,92 | -0,25% | 42.948,00 |
| 02.09.2025 | 20,10 | 20,13 | 19,87 | 19,97 | -1,29% | 52.589,00 |
| 29.08.2025 | 20,54 | 20,55 | 20,04 | 20,23 | -1,65% | 40.254,00 |
| 28.08.2025 | 20,65 | 20,65 | 20,36 | 20,57 | 0,32% | 60.944,00 |
| 27.08.2025 | 20,43 | 20,60 | 20,43 | 20,51 | 0,07% | 42.977,00 |
| 26.08.2025 | 20,44 | 20,64 | 20,44 | 20,49 | 0,24% | 40.101,00 |
| 25.08.2025 | 20,35 | 20,57 | 20,25 | 20,44 | -0,20% | 29.016,00 |
| 22.08.2025 | 19,50 | 20,60 | 19,50 | 20,48 | 5,08% | 94.215,00 |
| 21.08.2025 | 19,37 | 19,49 | 19,30 | 19,49 | 0,00% | 38.386,00 |
| 20.08.2025 | 19,55 | 19,73 | 19,43 | 19,49 | -0,36% | 38.317,00 |
| 19.08.2025 | 19,40 | 19,69 | 19,31 | 19,56 | 0,62% | 43.255,00 |
| 18.08.2025 | 19,38 | 19,58 | 19,37 | 19,44 | 0,47% | 20.805,00 |
| 15.08.2025 | 19,94 | 19,94 | 19,19 | 19,35 | -2,07% | 91.987,00 |
| 14.08.2025 | 19,61 | 19,82 | 19,56 | 19,76 | -0,45% | 29.013,00 |
| 13.08.2025 | 19,65 | 19,89 | 19,58 | 19,85 | 1,69% | 55.013,00 |
| 12.08.2025 | 18,66 | 19,55 | 18,66 | 19,52 | 5,34% | 71.545,00 |
| 11.08.2025 | 18,49 | 18,81 | 18,41 | 18,53 | 0,54% | 43.314,00 |
| 08.08.2025 | 18,50 | 18,92 | 18,17 | 18,43 | 1,21% | 55.650,00 |
| 07.08.2025 | 18,90 | 19,00 | 18,16 | 18,21 | -2,15% | 80.563,00 |
| 06.08.2025 | 18,94 | 18,94 | 18,53 | 18,61 | -1,74% | 87.383,00 |
| 05.08.2025 | 18,33 | 18,98 | 18,08 | 18,94 | 3,84% | 110.045,00 |
| 04.08.2025 | 18,24 | 18,25 | 17,84 | 18,24 | 1,67% | 120.197,00 |
| 01.08.2025 | 17,92 | 18,05 | 17,67 | 17,94 | -0,88% | 75.749,00 |
| 31.07.2025 | 18,27 | 18,27 | 17,79 | 18,10 | -2,16% | 79.481,00 |
| 30.07.2025 | 18,90 | 19,11 | 18,37 | 18,50 | -1,82% | 101.673,00 |
| 29.07.2025 | 19,09 | 19,25 | 18,77 | 18,84 | -0,36% | 108.275,00 |
| 28.07.2025 | 19,08 | 19,08 | 18,65 | 18,91 | -0,21% | 198.054,00 |
| 25.07.2025 | 19,09 | 19,09 | 18,78 | 18,95 | -0,79% | 160.461,00 |
| 24.07.2025 | 19,31 | 19,51 | 19,06 | 19,10 | -1,55% | 110.473,00 |
| 23.07.2025 | 19,23 | 19,64 | 19,01 | 19,40 | 2,27% | 161.370,00 |
| 22.07.2025 | 18,90 | 19,73 | 18,79 | 18,97 | 3,95% | 262.714,00 |
| 21.07.2025 | 18,27 | 18,49 | 18,19 | 18,25 | -0,05% | 89.634,00 |
| 18.07.2025 | 18,54 | 18,61 | 18,06 | 18,26 | -0,54% | 93.502,00 |
| 17.07.2025 | 18,14 | 18,44 | 18,14 | 18,36 | 1,05% | 117.914,00 |
| 16.07.2025 | 18,10 | 18,30 | 17,74 | 18,17 | 0,94% | 61.956,00 |
| 15.07.2025 | 18,70 | 18,74 | 17,91 | 18,00 | -4,00% | 91.175,00 |
| 14.07.2025 | 18,65 | 18,75 | 18,50 | 18,75 | 1,35% | 57.870,00 |
| 11.07.2025 | 18,76 | 18,80 | 18,16 | 18,50 | -1,91% | 51.786,00 |
| 10.07.2025 | 18,88 | 18,94 | 18,72 | 18,86 | 0,43% | 100.291,00 |
| 09.07.2025 | 18,91 | 18,91 | 18,61 | 18,78 | 0,43% | 65.849,00 |
| 08.07.2025 | 18,32 | 18,78 | 18,12 | 18,70 | 2,13% | 95.932,00 |
| 07.07.2025 | 18,40 | 18,75 | 18,23 | 18,31 | -1,03% | 78.307,00 |
| 03.07.2025 | 18,50 | 18,62 | 18,39 | 18,50 | 0,82% | 42.609,00 |
| 02.07.2025 | 17,83 | 18,38 | 17,52 | 18,35 | 2,97% | 143.982,00 |
| 01.07.2025 | 17,20 | 17,97 | 17,07 | 17,82 | 3,66% | 161.857,00 |
| 30.06.2025 | 17,30 | 17,43 | 17,15 | 17,19 | -0,29% | 94.664,00 |
| 27.06.2025 | 17,36 | 17,49 | 17,20 | 17,24 | -0,29% | 125.067,00 |
| 26.06.2025 | 16,91 | 17,36 | 16,80 | 17,29 | 2,43% | 33.573,00 |
| 25.06.2025 | 17,15 | 17,19 | 16,83 | 16,88 | -1,17% | 44.878,00 |
| 24.06.2025 | 17,08 | 17,29 | 16,66 | 17,08 | 1,07% | 54.230,00 |
| 23.06.2025 | 16,40 | 17,02 | 16,40 | 16,90 | 2,55% | 59.499,00 |
| 20.06.2025 | 16,31 | 16,77 | 16,16 | 16,48 | 1,98% | 114.604,00 |
| 18.06.2025 | 15,98 | 16,49 | 15,95 | 16,16 | 0,87% | 33.642,00 |
| 17.06.2025 | 16,28 | 16,41 | 15,97 | 16,02 | -1,60% | 39.572,00 |
| 16.06.2025 | 16,66 | 16,72 | 16,16 | 16,28 | -1,27% | 101.163,00 |
| 13.06.2025 | 16,92 | 17,00 | 16,47 | 16,49 | -3,85% | 45.295,00 |
| 12.06.2025 | 17,37 | 17,51 | 17,09 | 17,15 | -1,38% | 32.384,00 |
| 11.06.2025 | 17,75 | 17,81 | 17,35 | 17,39 | -1,42% | 56.523,00 |
| 10.06.2025 | 17,40 | 17,74 | 17,17 | 17,64 | 1,50% | 58.007,00 |
| 09.06.2025 | 17,23 | 17,60 | 17,23 | 17,38 | 1,82% | 41.881,00 |
| 06.06.2025 | 16,84 | 17,15 | 16,69 | 17,07 | 2,71% | 61.513,00 |
| 05.06.2025 | 16,84 | 16,84 | 16,56 | 16,62 | -1,19% | 40.878,00 |
| 04.06.2025 | 16,80 | 16,92 | 16,70 | 16,82 | -0,53% | 32.604,00 |
| 03.06.2025 | 16,61 | 17,00 | 16,61 | 16,91 | 1,44% | 19.686,00 |
| 02.06.2025 | 16,90 | 16,90 | 16,67 | 16,67 | -1,88% | 29.914,00 |
| 30.05.2025 | 16,82 | 17,19 | 16,60 | 16,99 | 3,47% | 41.844,00 |
| 29.05.2025 | 16,35 | 16,42 | 16,25 | 16,42 | 0,80% | 16.464,00 |
| 28.05.2025 | 16,60 | 16,65 | 16,27 | 16,29 | -2,46% | 28.642,00 |
| 27.05.2025 | 16,32 | 16,76 | 16,21 | 16,70 | 3,53% | 39.634,00 |
| 23.05.2025 | 15,96 | 16,42 | 15,96 | 16,13 | -1,10% | 41.777,00 |