5,940$
-0,34%
Echtzeit-Aktienkurs Riverview Bancorp
Bid:
Ask:
Aktienkurse zur Riverview Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,96 | 5,96 | 5,94 | 5,94 | -0,34% | 1.969,00 |
| 24.04.2025 | 5,91 | 5,98 | 5,91 | 5,96 | 1,02% | 69.594,00 |
| 23.04.2025 | 5,86 | 5,99 | 5,86 | 5,90 | 1,37% | 53.065,00 |
| 22.04.2025 | 5,70 | 5,85 | 5,70 | 5,82 | 2,46% | 87.051,00 |
| 21.04.2025 | 5,71 | 5,75 | 5,68 | 5,68 | -1,22% | 53.593,00 |
| 17.04.2025 | 5,70 | 5,80 | 5,70 | 5,75 | 0,52% | 88.754,00 |
| 16.04.2025 | 5,74 | 5,78 | 5,72 | 5,72 | 0,35% | 57.579,00 |
| 15.04.2025 | 5,74 | 5,76 | 5,70 | 5,70 | 0,00% | 36.245,00 |
| 14.04.2025 | 5,68 | 5,79 | 5,67 | 5,70 | 0,18% | 62.234,00 |
| 11.04.2025 | 5,82 | 5,88 | 5,68 | 5,69 | -1,73% | 102.723,00 |
| 10.04.2025 | 5,97 | 5,97 | 5,75 | 5,79 | -3,02% | 96.361,00 |
| 09.04.2025 | 5,64 | 6,03 | 5,64 | 5,97 | 4,55% | 151.115,00 |
| 08.04.2025 | 5,84 | 5,87 | 5,69 | 5,71 | -0,61% | 77.314,00 |
| 07.04.2025 | 5,63 | 5,83 | 5,59 | 5,75 | 0,44% | 77.221,00 |
| 04.04.2025 | 5,79 | 5,87 | 5,48 | 5,72 | -2,72% | 103.309,00 |
| 03.04.2025 | 6,07 | 6,07 | 5,83 | 5,88 | -3,45% | 69.020,00 |
| 02.04.2025 | 5,85 | 6,38 | 5,85 | 6,09 | 4,10% | 59.450,00 |
| 01.04.2025 | 5,65 | 5,94 | 5,65 | 5,85 | 3,54% | 56.161,00 |
| 31.03.2025 | 5,50 | 5,75 | 5,50 | 5,65 | 2,17% | 44.921,00 |
| 28.03.2025 | 5,54 | 5,58 | 5,50 | 5,53 | -0,18% | 40.983,00 |
| 27.03.2025 | 5,48 | 5,54 | 5,43 | 5,54 | 1,84% | 24.025,00 |
| 26.03.2025 | 5,52 | 5,54 | 5,44 | 5,44 | -0,73% | 20.103,00 |
| 25.03.2025 | 5,48 | 5,60 | 5,48 | 5,48 | 0,37% | 159.095,00 |
| 24.03.2025 | 5,44 | 5,59 | 5,43 | 5,46 | 1,11% | 35.581,00 |
| 21.03.2025 | 5,40 | 5,55 | 5,37 | 5,40 | 0,19% | 103.228,00 |
| 20.03.2025 | 5,37 | 5,44 | 5,33 | 5,39 | 0,37% | 25.756,00 |
| 19.03.2025 | 5,36 | 5,40 | 5,31 | 5,37 | 1,70% | 36.432,00 |
| 18.03.2025 | 5,25 | 5,38 | 5,25 | 5,28 | 1,34% | 52.724,00 |
| 17.03.2025 | 5,25 | 5,32 | 5,20 | 5,21 | 0,39% | 13.531,00 |
| 14.03.2025 | 5,32 | 5,37 | 5,18 | 5,19 | -2,08% | 87.066,00 |
| 13.03.2025 | 5,34 | 5,39 | 5,21 | 5,30 | -0,56% | 64.717,00 |
| 12.03.2025 | 5,27 | 5,38 | 5,11 | 5,33 | 0,95% | 514.586,00 |
| 11.03.2025 | 5,20 | 5,42 | 5,20 | 5,28 | 1,73% | 50.364,00 |
| 10.03.2025 | 5,20 | 5,52 | 5,16 | 5,19 | -0,95% | 71.156,00 |
| 07.03.2025 | 5,14 | 5,33 | 5,14 | 5,24 | 2,54% | 30.965,00 |
| 06.03.2025 | 5,11 | 5,16 | 5,09 | 5,11 | -0,10% | 42.559,00 |
| 05.03.2025 | 5,10 | 5,20 | 5,05 | 5,12 | 0,69% | 81.193,00 |
| 04.03.2025 | 5,12 | 5,14 | 5,06 | 5,08 | -0,97% | 63.839,00 |
| 03.03.2025 | 5,15 | 5,23 | 5,10 | 5,13 | -0,77% | 42.005,00 |
| 28.02.2025 | 5,15 | 5,22 | 5,15 | 5,17 | 0,39% | 32.193,00 |
| 27.02.2025 | 5,16 | 5,16 | 5,11 | 5,15 | 0,19% | 13.119,00 |
| 26.02.2025 | 5,14 | 5,17 | 5,12 | 5,14 | 0,00% | 60.906,00 |
| 25.02.2025 | 5,17 | 5,21 | 5,11 | 5,14 | -0,39% | 46.807,00 |
| 24.02.2025 | 5,19 | 5,19 | 5,11 | 5,16 | 0,39% | 39.523,00 |
| 21.02.2025 | 5,24 | 5,26 | 5,14 | 5,14 | -0,96% | 56.915,00 |
| 20.02.2025 | 5,20 | 5,23 | 5,19 | 5,19 | -0,95% | 25.906,00 |
| 19.02.2025 | 5,25 | 5,36 | 5,22 | 5,24 | -0,76% | 29.224,00 |
| 18.02.2025 | 5,31 | 5,37 | 5,26 | 5,28 | -0,56% | 29.542,00 |
| 14.02.2025 | 5,43 | 5,48 | 5,31 | 5,31 | -1,12% | 29.273,00 |
| 13.02.2025 | 5,37 | 5,40 | 5,30 | 5,37 | 0,37% | 56.642,00 |
| 12.02.2025 | 5,41 | 5,47 | 5,35 | 5,35 | -1,83% | 32.003,00 |
| 11.02.2025 | 5,50 | 5,50 | 5,43 | 5,45 | -0,55% | 73.538,00 |
| 10.02.2025 | 5,56 | 5,56 | 5,46 | 5,48 | -1,08% | 38.087,00 |
| 07.02.2025 | 5,67 | 5,67 | 5,54 | 5,54 | -0,54% | 15.910,00 |
| 06.02.2025 | 5,64 | 5,69 | 5,57 | 5,57 | -0,89% | 17.167,00 |
| 05.02.2025 | 5,64 | 5,64 | 5,62 | 5,62 | 0,00% | 17.750,00 |
| 04.02.2025 | 5,62 | 5,65 | 5,58 | 5,62 | 0,36% | 33.277,00 |
| 03.02.2025 | 5,65 | 5,65 | 5,58 | 5,60 | -0,71% | 140.709,00 |
| 31.01.2025 | 5,69 | 5,72 | 5,61 | 5,64 | -0,18% | 36.745,00 |
| 30.01.2025 | 5,68 | 5,69 | 5,61 | 5,65 | 0,18% | 24.530,00 |
| 29.01.2025 | 5,66 | 5,68 | 5,61 | 5,64 | 0,18% | 23.362,00 |
| 28.01.2025 | 5,65 | 5,65 | 5,63 | 5,63 | -0,18% | 17.300,00 |
| 27.01.2025 | 5,61 | 5,68 | 5,56 | 5,64 | -0,53% | 28.216,00 |
| 24.01.2025 | 5,65 | 5,67 | 5,64 | 5,67 | 0,35% | 13.867,00 |
| 23.01.2025 | 5,66 | 5,66 | 5,58 | 5,65 | 1,25% | 22.027,00 |
| 22.01.2025 | 5,64 | 5,66 | 5,58 | 5,58 | -1,24% | 18.798,00 |
| 21.01.2025 | 5,65 | 5,68 | 5,65 | 5,65 | 0,18% | 23.423,00 |
| 17.01.2025 | 5,65 | 5,67 | 5,64 | 5,64 | 0,18% | 7.556,00 |
| 16.01.2025 | 5,62 | 5,64 | 5,51 | 5,63 | 0,00% | 48.594,00 |
| 15.01.2025 | 5,53 | 5,64 | 5,53 | 5,63 | 2,18% | 22.235,00 |
| 14.01.2025 | 5,47 | 5,56 | 5,47 | 5,51 | 0,92% | 38.278,00 |
| 13.01.2025 | 5,40 | 5,54 | 5,40 | 5,46 | -0,36% | 37.614,00 |
| 10.01.2025 | 5,54 | 5,60 | 5,46 | 5,48 | -2,84% | 37.648,00 |
| 08.01.2025 | 5,65 | 5,66 | 5,60 | 5,64 | -0,35% | 37.376,00 |
| 07.01.2025 | 5,75 | 5,75 | 5,66 | 5,66 | -0,70% | 17.119,00 |
| 06.01.2025 | 5,72 | 5,79 | 5,69 | 5,70 | -0,52% | 20.207,00 |
| 03.01.2025 | 5,75 | 5,77 | 5,72 | 5,73 | -0,35% | 42.950,00 |
| 02.01.2025 | 5,74 | 5,80 | 5,70 | 5,75 | 0,17% | 19.613,00 |
| 31.12.2024 | 5,72 | 5,81 | 5,67 | 5,74 | -0,17% | 20.685,00 |
| 30.12.2024 | 5,76 | 5,81 | 5,71 | 5,75 | -0,52% | 39.993,00 |
| 27.12.2024 | 5,77 | 5,82 | 5,73 | 5,78 | -0,17% | 20.799,00 |
| 26.12.2024 | 5,78 | 5,82 | 5,78 | 5,79 | 0,00% | 12.712,00 |
| 24.12.2024 | 5,80 | 5,84 | 5,76 | 5,79 | 0,52% | 33.390,00 |
| 23.12.2024 | 5,65 | 5,85 | 5,65 | 5,76 | 1,95% | 166.880,00 |
| 20.12.2024 | 5,57 | 5,68 | 5,51 | 5,65 | 2,36% | 37.086,00 |
| 19.12.2024 | 5,51 | 5,74 | 5,49 | 5,52 | -1,78% | 22.190,00 |
| 18.12.2024 | 5,81 | 5,85 | 5,54 | 5,62 | -3,10% | 37.090,00 |
| 17.12.2024 | 5,83 | 5,89 | 5,60 | 5,80 | -0,85% | 22.042,00 |
| 16.12.2024 | 5,87 | 5,89 | 5,85 | 5,85 | -0,51% | 17.276,00 |
| 13.12.2024 | 5,82 | 5,89 | 5,82 | 5,88 | 0,51% | 21.683,00 |
| 12.12.2024 | 5,72 | 5,85 | 5,72 | 5,85 | 2,09% | 26.535,00 |
| 11.12.2024 | 5,65 | 5,81 | 5,60 | 5,73 | 1,60% | 22.893,00 |
| 10.12.2024 | 5,65 | 5,73 | 5,60 | 5,64 | 0,18% | 24.500,00 |
| 09.12.2024 | 5,70 | 5,73 | 5,56 | 5,63 | -1,40% | 32.054,00 |
| 06.12.2024 | 5,67 | 5,73 | 5,62 | 5,71 | 0,71% | 12.744,00 |
| 05.12.2024 | 5,71 | 5,73 | 5,62 | 5,67 | 0,18% | 24.816,00 |
| 04.12.2024 | 5,65 | 5,72 | 5,58 | 5,66 | -0,53% | 22.401,00 |
| 03.12.2024 | 5,66 | 5,72 | 5,60 | 5,69 | 0,00% | 19.630,00 |
| 02.12.2024 | 5,62 | 5,78 | 5,52 | 5,69 | 1,97% | 31.823,00 |
| 29.11.2024 | 5,57 | 5,64 | 5,57 | 5,58 | 0,00% | 8.850,00 |