22,349$
0,26%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,27% | 59.559,00 |
| 11.02.2026 | 22,22 | 22,25 | 21,85 | 22,01 | -0,22% | 64.723,00 |
| 10.02.2026 | 22,09 | 22,28 | 21,71 | 22,06 | 0,09% | 79.201,00 |
| 09.02.2026 | 22,13 | 22,27 | 21,76 | 22,04 | -0,09% | 61.813,00 |
| 06.02.2026 | 21,97 | 22,24 | 21,66 | 22,06 | 1,24% | 104.088,00 |
| 05.02.2026 | 21,66 | 21,84 | 21,51 | 21,79 | 0,28% | 74.657,00 |
| 04.02.2026 | 21,81 | 22,03 | 21,31 | 21,73 | 1,16% | 60.620,00 |
| 03.02.2026 | 21,25 | 21,73 | 21,18 | 21,48 | 0,94% | 57.054,00 |
| 02.02.2026 | 20,74 | 21,49 | 20,66 | 21,28 | 2,61% | 55.897,00 |
| 30.01.2026 | 20,29 | 20,81 | 20,29 | 20,74 | 1,03% | 69.343,00 |
| 29.01.2026 | 20,42 | 20,69 | 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% | 62.177,00 |
| 23.01.2026 | 22,08 | 22,08 | 21,41 | 21,42 | -3,56% | 39.248,00 |
| 22.01.2026 | 22,37 | 22,50 | 22,09 | 22,21 | -0,54% | 51.267,00 |
| 21.01.2026 | 21,46 | 22,38 | 21,46 | 22,33 | 5,08% | 108.897,00 |
| 20.01.2026 | 21,39 | 21,42 | 21,12 | 21,25 | -1,44% | 74.669,00 |
| 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 | 1,58% | 88.636,00 |
| 14.01.2026 | 20,37 | 21,52 | 20,37 | 21,52 | 0,80% | 64.191,00 |
| 13.01.2026 | 21,20 | 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% | 42.066,00 |
| 07.01.2026 | 20,34 | 20,72 | 20,25 | 20,61 | -1,25% | 23.227,00 |
| 06.01.2026 | 20,75 | 21,06 | 20,52 | 20,87 | -0,33% | 50.970,00 |
| 05.01.2026 | 20,46 | 21,21 | 20,46 | 20,94 | 2,25% | 30.056,00 |
| 02.01.2026 | 20,68 | 20,82 | 19,96 | 20,48 | -0,78% | 79.554,00 |
| 31.12.2025 | 20,91 | 20,95 | 20,56 | 20,64 | -0,82% | 31.478,00 |
| 30.12.2025 | 20,88 | 21,23 | 20,78 | 20,81 | -0,90% | 38.354,00 |
| 29.12.2025 | 21,13 | 21,18 | 20,96 | 21,00 | -0,38% | 21.095,00 |
| 26.12.2025 | 21,36 | 21,38 | 20,97 | 21,08 | -0,99% | 19.686,00 |
| 24.12.2025 | 21,45 | 21,60 | 21,19 | 21,29 | -0,79% | 20.893,00 |
| 23.12.2025 | 21,61 | 21,71 | 21,26 | 21,46 | -0,79% | 39.071,00 |
| 22.12.2025 | 21,72 | 22,09 | 21,45 | 21,63 | -0,32% | 62.262,00 |
| 19.12.2025 | 22,25 | 22,27 | 21,51 | 21,70 | -2,82% | 172.603,00 |
| 18.12.2025 | 22,45 | 22,59 | 22,29 | 22,33 | 0,45% | 73.887,00 |
| 17.12.2025 | 22,27 | 22,50 | 22,09 | 22,23 | -0,04% | 32.791,00 |
| 16.12.2025 | 22,40 | 22,45 | 22,01 | 22,24 | -0,18% | 54.832,00 |
| 15.12.2025 | 22,27 | 22,39 | 21,77 | 22,28 | 1,04% | 48.971,00 |
| 12.12.2025 | 22,18 | 22,28 | 21,86 | 22,05 | -0,59% | 58.685,00 |
| 11.12.2025 | 21,87 | 22,24 | 21,71 | 22,18 | 1,14% | 60.762,00 |
| 10.12.2025 | 21,52 | 22,02 | 21,43 | 21,93 | 3,49% | 120.935,00 |
| 09.12.2025 | 21,25 | 21,40 | 21,08 | 21,19 | 0,14% | 24.442,00 |
| 08.12.2025 | 21,48 | 21,65 | 21,07 | 21,16 | -0,98% | 63.122,00 |
| 05.12.2025 | 21,20 | 21,41 | 21,08 | 21,37 | 0,61% | 61.950,00 |
| 04.12.2025 | 21,01 | 21,44 | 20,95 | 21,24 | 0,81% | 62.399,00 |
| 03.12.2025 | 20,34 | 21,16 | 20,29 | 21,07 | 4,36% | 74.269,00 |
| 02.12.2025 | 20,49 | 20,50 | 20,10 | 20,19 | -0,59% | 42.333,00 |
| 01.12.2025 | 19,72 | 20,38 | 19,72 | 20,31 | 2,52% | 49.796,00 |
| 28.11.2025 | 20,14 | 20,15 | 19,75 | 19,81 | -1,15% | 25.013,00 |
| 26.11.2025 | 19,83 | 20,12 | 19,66 | 20,04 | 0,45% | 49.386,00 |
| 25.11.2025 | 19,64 | 20,17 | 19,50 | 19,95 | 2,47% | 54.149,00 |
| 24.11.2025 | 19,52 | 19,57 | 19,13 | 19,47 | -0,82% | 74.165,00 |
| 21.11.2025 | 19,01 | 19,80 | 18,70 | 19,63 | 3,37% | 88.914,00 |
| 20.11.2025 | 18,98 | 19,29 | 18,90 | 18,99 | 0,37% | 54.502,00 |
| 19.11.2025 | 18,45 | 18,98 | 18,45 | 18,92 | 1,61% | 47.706,00 |
| 18.11.2025 | 18,50 | 18,89 | 18,50 | 18,62 | -0,86% | 32.241,00 |
| 17.11.2025 | 19,13 | 19,20 | 18,65 | 18,78 | -2,48% | 41.245,00 |
| 14.11.2025 | 19,28 | 19,32 | 18,72 | 19,26 | -0,31% | 31.459,00 |
| 13.11.2025 | 19,17 | 19,50 | 19,07 | 19,32 | 0,16% | 81.739,00 |
| 12.11.2025 | 19,31 | 19,40 | 19,12 | 19,29 | -0,21% | 26.508,00 |
| 11.11.2025 | 19,37 | 19,40 | 19,14 | 19,33 | -0,21% | 32.880,00 |
| 10.11.2025 | 19,05 | 19,46 | 19,05 | 19,37 | 1,68% | 51.447,00 |
| 07.11.2025 | 18,88 | 19,10 | 18,68 | 19,05 | 0,90% | 50.067,00 |
| 06.11.2025 | 18,97 | 18,97 | 18,70 | 18,88 | -0,32% | 39.905,00 |
| 05.11.2025 | 18,63 | 18,96 | 18,62 | 18,94 | 1,72% | 24.011,00 |
| 04.11.2025 | 18,95 | 18,99 | 18,61 | 18,62 | -1,27% | 52.555,00 |
| 03.11.2025 | 18,66 | 18,97 | 18,20 | 18,86 | 1,23% | 31.916,00 |
| 31.10.2025 | 18,73 | 18,93 | 18,40 | 18,63 | -2,00% | 40.862,00 |
| 30.10.2025 | 19,14 | 19,68 | 18,96 | 19,01 | -0,73% | 129.130,00 |
| 29.10.2025 | 19,31 | 19,64 | 18,82 | 19,15 | -1,24% | 47.741,00 |
| 28.10.2025 | 19,43 | 19,61 | 18,88 | 19,39 | -0,72% | 33.904,00 |
| 27.10.2025 | 19,61 | 19,81 | 19,42 | 19,53 | 0,67% | 50.326,00 |
| 24.10.2025 | 19,16 | 19,92 | 18,96 | 19,40 | 2,21% | 41.863,00 |
| 23.10.2025 | 19,11 | 19,11 | 18,54 | 18,98 | -0,37% | 75.086,00 |
| 22.10.2025 | 18,97 | 19,17 | 18,65 | 19,05 | 1,33% | 69.816,00 |
| 21.10.2025 | 18,97 | 19,37 | 18,47 | 18,80 | 6,76% | 83.990,00 |
| 20.10.2025 | 17,30 | 18,10 | 16,98 | 17,61 | 3,41% | 42.047,00 |
| 17.10.2025 | 16,94 | 17,42 | 16,74 | 17,03 | 1,19% | 72.316,00 |
| 16.10.2025 | 17,77 | 17,93 | 16,74 | 16,83 | -5,74% | 38.341,00 |
| 15.10.2025 | 18,16 | 18,84 | 17,71 | 17,85 | -1,17% | 20.300,00 |
| 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 |