21,460$
-1,49%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,50 | 21,50 | 20,74 | 21,47 | -1,45% | 10,00 |
| 05.03.2026 | 22,11 | 22,20 | 21,45 | 21,79 | -1,87% | 112.623,00 |
| 04.03.2026 | 21,77 | 22,38 | 21,70 | 22,20 | 2,64% | 109.896,00 |
| 03.03.2026 | 21,43 | 21,82 | 21,11 | 21,63 | -0,64% | 84.005,00 |
| 02.03.2026 | 21,23 | 22,18 | 21,15 | 21,77 | 1,26% | 76.745,00 |
| 27.02.2026 | 21,84 | 22,09 | 21,28 | 21,50 | -3,24% | 116.676,00 |
| 26.02.2026 | 22,50 | 22,52 | 21,85 | 22,22 | -0,94% | 73.439,00 |
| 25.02.2026 | 22,11 | 22,50 | 21,85 | 22,43 | 2,42% | 85.940,00 |
| 24.02.2026 | 21,94 | 22,28 | 21,69 | 21,90 | -0,23% | 103.234,00 |
| 23.02.2026 | 22,23 | 22,36 | 21,75 | 21,95 | -1,13% | 103.124,00 |
| 20.02.2026 | 22,08 | 22,35 | 22,08 | 22,20 | 0,63% | 26.044,00 |
| 19.02.2026 | 22,00 | 22,25 | 21,91 | 22,06 | -0,14% | 53.522,00 |
| 18.02.2026 | 22,13 | 22,69 | 21,98 | 22,09 | -0,27% | 84.849,00 |
| 17.02.2026 | 22,35 | 22,40 | 22,00 | 22,15 | -0,78% | 50.168,00 |
| 13.02.2026 | 22,27 | 22,40 | 21,97 | 22,33 | 0,16% | 32.488,00 |
| 12.02.2026 | 22,20 | 22,36 | 21,87 | 22,29 | 1,32% | 59.599,00 |
| 11.02.2026 | 22,22 | 22,25 | 21,85 | 22,00 | -0,27% | 64.725,00 |
| 10.02.2026 | 22,09 | 22,28 | 21,71 | 22,06 | 0,23% | 79.201,00 |
| 09.02.2026 | 22,13 | 22,29 | 21,67 | 22,01 | -0,23% | 61.844,00 |
| 06.02.2026 | 21,97 | 22,24 | 21,66 | 22,06 | 1,57% | 104.088,00 |
| 05.02.2026 | 21,66 | 21,99 | 21,50 | 21,72 | -0,18% | 74.774,00 |
| 04.02.2026 | 21,70 | 22,03 | 21,31 | 21,76 | 1,21% | 60.620,00 |
| 03.02.2026 | 21,25 | 21,73 | 21,10 | 21,50 | 0,75% | 57.054,00 |
| 02.02.2026 | 20,74 | 21,49 | 20,66 | 21,34 | 2,89% | 55.930,00 |
| 30.01.2026 | 20,29 | 20,81 | 20,29 | 20,74 | 1,02% | 69.343,00 |
| 29.01.2026 | 20,42 | 20,74 | 20,12 | 20,53 | 0,88% | 44.625,00 |
| 28.01.2026 | 21,44 | 21,44 | 20,25 | 20,35 | -4,95% | 71.286,00 |
| 27.01.2026 | 21,94 | 21,95 | 21,25 | 21,41 | -0,74% | 83.616,00 |
| 26.01.2026 | 21,39 | 21,76 | 21,35 | 21,57 | 0,70% | 62.341,00 |
| 23.01.2026 | 22,08 | 22,08 | 21,41 | 21,42 | -3,56% | 39.248,00 |
| 22.01.2026 | 22,33 | 22,50 | 22,09 | 22,21 | -0,54% | 51.267,00 |
| 21.01.2026 | 21,46 | 22,38 | 21,46 | 22,33 | 5,13% | 108.897,00 |
| 20.01.2026 | 21,39 | 21,42 | 21,12 | 21,24 | -1,48% | 74.685,00 |
| 16.01.2026 | 21,76 | 21,88 | 21,55 | 21,56 | -1,37% | 47.681,00 |
| 15.01.2026 | 21,55 | 22,18 | 21,55 | 21,86 | 1,53% | 88.636,00 |
| 14.01.2026 | 20,37 | 21,53 | 20,37 | 21,53 | 0,84% | 64.191,00 |
| 13.01.2026 | 21,29 | 21,52 | 21,18 | 21,35 | 0,66% | 29.973,00 |
| 12.01.2026 | 20,81 | 21,22 | 20,73 | 21,21 | 1,10% | 27.559,00 |
| 09.01.2026 | 21,17 | 21,32 | 20,92 | 20,98 | -0,80% | 23.780,00 |
| 08.01.2026 | 20,46 | 21,56 | 20,46 | 21,15 | 2,62% | 42.074,00 |
| 07.01.2026 | 20,34 | 20,72 | 20,25 | 20,61 | -1,06% | 23.227,00 |
| 06.01.2026 | 20,75 | 21,06 | 20,52 | 20,83 | -0,57% | 50.970,00 |
| 05.01.2026 | 20,46 | 21,21 | 20,46 | 20,95 | 2,29% | 30.256,00 |