21,090$
2,33%
Echtzeit-Aktienkurs RBB Bancorp
Bid:
Ask:
Aktienkurse zur RBB Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |