11,740$
0,09%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,68 | 12,07 | 11,68 | 11,86 | 1,11% | 16.776,00 |
| 30.06.2025 | 12,00 | 12,09 | 11,72 | 11,73 | -2,17% | 30.313,00 |
| 27.06.2025 | 11,96 | 12,09 | 11,86 | 11,99 | -0,83% | 467.439,00 |
| 26.06.2025 | 11,80 | 12,19 | 11,66 | 12,09 | 0,83% | 20.545,00 |
| 25.06.2025 | 12,03 | 12,12 | 11,39 | 11,99 | 0,00% | 21.597,00 |
| 24.06.2025 | 11,82 | 12,18 | 11,80 | 11,99 | 3,01% | 6.757,00 |
| 23.06.2025 | 11,92 | 11,95 | 11,52 | 11,64 | 0,95% | 26.203,00 |
| 20.06.2025 | 12,15 | 12,39 | 11,31 | 11,53 | -5,80% | 95.917,00 |
| 18.06.2025 | 12,00 | 12,24 | 11,91 | 12,24 | 1,16% | 24.384,00 |
| 17.06.2025 | 12,30 | 12,40 | 12,00 | 12,10 | -1,63% | 42.506,00 |
| 16.06.2025 | 12,51 | 12,51 | 12,24 | 12,30 | -0,89% | 14.016,00 |
| 13.06.2025 | 12,31 | 12,51 | 12,31 | 12,41 | 0,08% | 24.263,00 |
| 12.06.2025 | 12,19 | 12,73 | 11,95 | 12,40 | 2,31% | 43.585,00 |
| 11.06.2025 | 11,52 | 12,34 | 11,52 | 12,12 | 4,84% | 69.669,00 |
| 10.06.2025 | 11,51 | 11,71 | 11,41 | 11,56 | 0,00% | 8.240,00 |
| 09.06.2025 | 11,74 | 11,74 | 11,50 | 11,56 | -1,45% | 3.668,00 |
| 06.06.2025 | 11,61 | 11,74 | 11,61 | 11,73 | -0,09% | 5.572,00 |
| 05.06.2025 | 11,54 | 11,74 | 11,54 | 11,74 | 1,21% | 10.361,00 |
| 04.06.2025 | 11,59 | 11,74 | 11,59 | 11,60 | -0,60% | 6.600,00 |
| 03.06.2025 | 11,64 | 11,74 | 11,52 | 11,67 | 0,60% | 14.060,00 |
| 02.06.2025 | 11,67 | 11,69 | 11,51 | 11,60 | 0,17% | 6.839,00 |
| 30.05.2025 | 11,70 | 11,70 | 11,50 | 11,58 | -1,14% | 10.687,00 |
| 29.05.2025 | 11,33 | 11,75 | 11,33 | 11,71 | 1,85% | 16.326,00 |
| 28.05.2025 | 11,51 | 11,56 | 11,45 | 11,50 | -0,52% | 8.331,00 |
| 27.05.2025 | 11,25 | 11,56 | 11,21 | 11,56 | 3,12% | 34.755,00 |
| 23.05.2025 | 10,90 | 11,21 | 10,75 | 11,21 | 2,37% | 7.436,00 |
| 22.05.2025 | 11,25 | 11,25 | 10,95 | 10,95 | -2,06% | 8.828,00 |
| 21.05.2025 | 11,02 | 11,19 | 10,94 | 11,18 | 1,73% | 3.113,00 |
| 20.05.2025 | 11,01 | 11,01 | 10,94 | 10,99 | 0,83% | 2.905,00 |
| 19.05.2025 | 11,03 | 11,03 | 10,89 | 10,90 | -0,46% | 1.694,00 |
| 16.05.2025 | 11,09 | 11,10 | 10,88 | 10,95 | -0,36% | 11.833,00 |
| 15.05.2025 | 10,94 | 11,05 | 10,94 | 10,99 | 0,46% | 7.569,00 |
| 14.05.2025 | 11,13 | 11,14 | 10,93 | 10,94 | -0,55% | 5.902,00 |
| 13.05.2025 | 11,03 | 11,12 | 11,00 | 11,00 | -1,26% | 5.732,00 |
| 12.05.2025 | 11,21 | 11,24 | 11,03 | 11,14 | -0,27% | 8.772,00 |
| 09.05.2025 | 11,10 | 11,28 | 11,10 | 11,17 | -0,98% | 2.563,00 |
| 08.05.2025 | 11,25 | 11,28 | 11,00 | 11,28 | 0,45% | 7.469,00 |
| 07.05.2025 | 11,28 | 11,28 | 11,23 | 11,23 | 0,45% | 3.915,00 |
| 06.05.2025 | 11,28 | 11,28 | 11,12 | 11,18 | -0,97% | 2.679,00 |
| 05.05.2025 | 11,26 | 11,29 | 11,20 | 11,29 | -1,14% | 6.044,00 |
| 02.05.2025 | 11,07 | 11,42 | 11,06 | 11,42 | 1,78% | 13.734,00 |
| 01.05.2025 | 10,90 | 11,53 | 10,80 | 11,22 | 2,94% | 31.317,00 |
| 30.04.2025 | 10,20 | 11,21 | 10,18 | 10,90 | 6,55% | 63.979,00 |
| 29.04.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 0,39% | 875,00 |
| 28.04.2025 | 10,25 | 10,30 | 10,13 | 10,19 | -1,55% | 1.740,00 |
| 25.04.2025 | 10,26 | 10,35 | 10,25 | 10,35 | -0,96% | 3.273,00 |
| 24.04.2025 | 10,38 | 10,45 | 10,38 | 10,45 | 1,85% | 47,00 |
| 23.04.2025 | 10,22 | 10,27 | 10,22 | 10,26 | 0,88% | 82,00 |
| 22.04.2025 | 10,06 | 10,23 | 10,04 | 10,17 | -1,17% | 10.869,00 |
| 21.04.2025 | 10,00 | 10,29 | 10,00 | 10,29 | 0,49% | 1.938,00 |
| 17.04.2025 | 10,20 | 10,28 | 10,17 | 10,24 | -0,39% | 7.438,00 |
| 16.04.2025 | 9,99 | 10,28 | 9,99 | 10,28 | 0,59% | 1.337,00 |
| 15.04.2025 | 10,24 | 10,24 | 10,12 | 10,22 | 0,29% | 4.315,00 |
| 14.04.2025 | 10,11 | 10,25 | 9,87 | 10,19 | 2,00% | 5.308,00 |
| 11.04.2025 | 10,00 | 10,24 | 9,77 | 9,99 | -0,20% | 13.133,00 |
| 10.04.2025 | 9,76 | 10,04 | 9,76 | 10,01 | 0,50% | 3.263,00 |
| 09.04.2025 | 9,75 | 9,98 | 9,75 | 9,96 | 3,43% | 7.339,00 |
| 08.04.2025 | 9,54 | 9,63 | 9,51 | 9,63 | -0,21% | 2.465,00 |
| 07.04.2025 | 9,40 | 9,71 | 9,31 | 9,65 | 0,10% | 3.988,00 |
| 04.04.2025 | 9,73 | 10,45 | 9,43 | 9,64 | -1,23% | 5.058,00 |
| 03.04.2025 | 9,78 | 10,05 | 9,76 | 9,76 | -2,79% | 6.642,00 |
| 02.04.2025 | 9,75 | 10,04 | 9,75 | 10,04 | -3,46% | 1.459,00 |
| 01.04.2025 | 9,78 | 10,40 | 9,78 | 10,40 | 5,69% | 1.511,00 |
| 31.03.2025 | 9,88 | 9,90 | 9,84 | 9,84 | -0,81% | 2.719,00 |
| 28.03.2025 | 9,85 | 10,08 | 9,85 | 9,92 | 0,21% | 2.517,00 |
| 27.03.2025 | 10,14 | 10,28 | 9,72 | 9,90 | -3,71% | 47.886,00 |
| 26.03.2025 | 10,45 | 10,45 | 10,28 | 10,28 | 1,58% | 871,00 |
| 25.03.2025 | 10,11 | 10,12 | 10,10 | 10,12 | -0,88% | 1.100,00 |
| 24.03.2025 | 10,50 | 10,50 | 10,21 | 10,21 | -2,67% | 4.864,00 |
| 21.03.2025 | 10,49 | 10,49 | 10,45 | 10,49 | 0,77% | 1.999,00 |
| 20.03.2025 | 10,45 | 10,45 | 10,41 | 10,41 | -0,38% | 4.865,00 |
| 19.03.2025 | 10,43 | 10,45 | 10,43 | 10,45 | 0,19% | 1.212,00 |
| 18.03.2025 | 10,45 | 10,45 | 10,43 | 10,43 | 0,00% | 581,00 |
| 17.03.2025 | 10,45 | 10,45 | 10,35 | 10,43 | -0,10% | 10.015,00 |
| 14.03.2025 | 10,43 | 10,44 | 10,43 | 10,44 | 1,26% | 3.658,00 |
| 13.03.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,15% | 115,00 |
| 12.03.2025 | 10,26 | 10,43 | 10,25 | 10,43 | 1,26% | 1.595,00 |
| 11.03.2025 | 10,30 | 10,30 | 10,10 | 10,30 | -1,34% | 3.787,00 |
| 10.03.2025 | 10,49 | 10,49 | 10,38 | 10,44 | 1,36% | 1.359,00 |
| 07.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 579,00 |
| 06.03.2025 | 10,30 | 10,30 | 10,26 | 10,30 | 0,00% | 4.989,00 |
| 05.03.2025 | 10,29 | 10,30 | 10,26 | 10,30 | 0,68% | 2.038,00 |
| 04.03.2025 | 10,30 | 10,30 | 10,23 | 10,23 | -0,29% | 7.274,00 |
| 03.03.2025 | 10,31 | 10,31 | 10,26 | 10,26 | 0,10% | 8.230,00 |
| 28.02.2025 | 10,17 | 10,25 | 10,16 | 10,25 | 0,78% | 3.005,00 |
| 27.02.2025 | 10,10 | 10,24 | 10,10 | 10,17 | 0,60% | 8.294,00 |
| 26.02.2025 | 10,13 | 10,14 | 9,86 | 10,11 | -0,20% | 19.657,00 |
| 25.02.2025 | 10,05 | 10,14 | 10,05 | 10,13 | 0,90% | 3.413,00 |
| 24.02.2025 | 10,06 | 10,12 | 10,00 | 10,04 | 0,40% | 4.874,00 |
| 21.02.2025 | 10,00 | 10,04 | 10,00 | 10,00 | 0,08% | 9.515,00 |
| 20.02.2025 | 10,02 | 10,03 | 9,91 | 9,99 | -1,36% | 6.603,00 |
| 19.02.2025 | 10,02 | 10,13 | 10,02 | 10,13 | 0,60% | 325,00 |
| 18.02.2025 | 10,06 | 10,09 | 10,02 | 10,07 | 0,50% | 12.918,00 |
| 14.02.2025 | 10,02 | 10,06 | 10,02 | 10,02 | 0,20% | 6.435,00 |
| 13.02.2025 | 9,92 | 10,01 | 9,92 | 10,00 | 1,01% | 8.996,00 |
| 12.02.2025 | 10,02 | 10,05 | 9,80 | 9,90 | -1,39% | 4.886,00 |
| 11.02.2025 | 10,05 | 10,05 | 10,01 | 10,04 | 0,30% | 8.503,00 |
| 10.02.2025 | 10,01 | 10,01 | 10,01 | 10,01 | 0,00% | 1.311,00 |
| 07.02.2025 | 10,06 | 10,07 | 9,90 | 10,01 | -0,50% | 5.693,00 |
| 06.02.2025 | 10,05 | 10,09 | 10,03 | 10,06 | -0,10% | 11.855,00 |