11,085$
-0,40%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,44 | 11,50 | 11,13 | 11,13 | -2,79% | 9.998,00 |
| 13.10.2025 | 11,48 | 11,48 | 11,35 | 11,45 | 0,62% | 14.271,00 |
| 10.10.2025 | 11,54 | 11,60 | 11,37 | 11,38 | -2,15% | 5.003,00 |
| 09.10.2025 | 11,62 | 11,69 | 11,59 | 11,63 | -0,26% | 7.306,00 |
| 08.10.2025 | 11,62 | 11,89 | 11,62 | 11,66 | -0,17% | 12.202,00 |
| 07.10.2025 | 11,46 | 11,68 | 11,46 | 11,68 | -1,10% | 2.152,00 |
| 06.10.2025 | 11,75 | 11,99 | 11,51 | 11,81 | 1,90% | 9.804,00 |
| 03.10.2025 | 11,69 | 11,69 | 11,38 | 11,59 | 3,48% | 370,00 |
| 02.10.2025 | 11,07 | 11,30 | 11,07 | 11,20 | -0,88% | 4.929,00 |
| 01.10.2025 | 11,20 | 11,43 | 11,20 | 11,30 | -0,53% | 2.875,00 |
| 30.09.2025 | 11,54 | 11,64 | 11,05 | 11,36 | -0,70% | 6.252,00 |
| 29.09.2025 | 11,53 | 11,66 | 11,44 | 11,44 | -3,38% | 2.826,00 |
| 26.09.2025 | 11,74 | 11,93 | 11,72 | 11,84 | 1,63% | 6.264,00 |
| 25.09.2025 | 11,59 | 11,65 | 11,59 | 11,65 | 0,26% | 3.574,00 |
| 24.09.2025 | 11,49 | 11,74 | 11,01 | 11,62 | 0,35% | 6.140,00 |
| 23.09.2025 | 11,68 | 11,93 | 11,58 | 11,58 | -2,03% | 6.079,00 |
| 22.09.2025 | 11,81 | 11,99 | 11,78 | 11,82 | -1,83% | 3.998,00 |
| 19.09.2025 | 12,03 | 12,04 | 11,68 | 12,04 | 0,33% | 29.054,00 |
| 18.09.2025 | 12,43 | 12,43 | 11,81 | 12,00 | -2,28% | 10.763,00 |
| 17.09.2025 | 12,66 | 12,75 | 12,28 | 12,28 | -6,12% | 13.868,00 |
| 16.09.2025 | 13,15 | 13,18 | 12,69 | 13,08 | 1,87% | 6.995,00 |
| 15.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,83% | 1.334,00 |
| 12.09.2025 | 13,16 | 13,19 | 13,08 | 13,08 | -0,76% | 2.139,00 |
| 11.09.2025 | 12,98 | 13,25 | 12,98 | 13,18 | 0,53% | 3.247,00 |
| 10.09.2025 | 13,34 | 13,34 | 12,89 | 13,11 | 0,85% | 2.754,00 |
| 09.09.2025 | 13,13 | 13,46 | 12,51 | 13,00 | -2,11% | 7.433,00 |
| 08.09.2025 | 13,71 | 13,71 | 13,28 | 13,28 | -2,50% | 2.329,00 |
| 05.09.2025 | 13,45 | 13,62 | 13,45 | 13,62 | 0,15% | 1.779,00 |
| 04.09.2025 | 12,75 | 13,63 | 12,75 | 13,60 | 3,26% | 4.746,00 |
| 03.09.2025 | 13,30 | 13,44 | 13,17 | 13,17 | -1,27% | 3.986,00 |
| 02.09.2025 | 13,36 | 13,64 | 13,34 | 13,34 | -0,22% | 5.670,00 |
| 29.08.2025 | 13,13 | 13,37 | 12,85 | 13,37 | -1,26% | 8.854,00 |
| 28.08.2025 | 13,62 | 13,62 | 13,36 | 13,54 | 0,93% | 1.597,00 |
| 27.08.2025 | 13,55 | 13,55 | 13,22 | 13,42 | -1,07% | 6.463,00 |
| 26.08.2025 | 13,36 | 13,56 | 13,14 | 13,56 | 2,11% | 7.884,00 |
| 25.08.2025 | 13,98 | 13,99 | 13,14 | 13,28 | -3,42% | 10.954,00 |
| 22.08.2025 | 13,01 | 13,75 | 12,93 | 13,75 | 6,10% | 34.226,00 |
| 21.08.2025 | 12,50 | 12,96 | 12,50 | 12,96 | -0,08% | 2.027,00 |
| 20.08.2025 | 12,51 | 12,99 | 12,50 | 12,97 | 4,01% | 6.449,00 |
| 19.08.2025 | 12,50 | 12,60 | 12,43 | 12,47 | -0,64% | 3.955,00 |
| 18.08.2025 | 12,29 | 12,80 | 12,29 | 12,55 | -2,18% | 3.212,00 |
| 15.08.2025 | 12,83 | 12,92 | 12,17 | 12,83 | 0,23% | 7.640,00 |
| 14.08.2025 | 12,59 | 12,80 | 12,59 | 12,80 | -1,69% | 2.906,00 |
| 13.08.2025 | 13,02 | 13,02 | 12,88 | 13,02 | 0,00% | 5.576,00 |
| 12.08.2025 | 12,49 | 13,02 | 12,24 | 13,02 | 4,16% | 10.023,00 |
| 11.08.2025 | 12,36 | 12,50 | 12,15 | 12,50 | 0,52% | 11.081,00 |
| 08.08.2025 | 12,64 | 12,64 | 12,39 | 12,44 | -0,04% | 3.413,00 |
| 07.08.2025 | 12,24 | 12,48 | 12,24 | 12,44 | -0,40% | 5.367,00 |
| 06.08.2025 | 12,62 | 12,64 | 12,49 | 12,49 | -0,32% | 3.047,00 |
| 05.08.2025 | 12,42 | 12,53 | 12,42 | 12,53 | -0,63% | 2.485,00 |
| 04.08.2025 | 12,31 | 12,63 | 12,31 | 12,61 | 1,69% | 3.460,00 |
| 01.08.2025 | 12,65 | 12,65 | 12,16 | 12,40 | -2,36% | 11.340,00 |
| 31.07.2025 | 12,69 | 12,89 | 12,65 | 12,70 | -0,39% | 16.090,00 |
| 30.07.2025 | 13,03 | 13,03 | 12,73 | 12,75 | -2,07% | 6.740,00 |
| 29.07.2025 | 12,84 | 13,02 | 12,82 | 13,02 | 2,52% | 8.088,00 |
| 28.07.2025 | 12,94 | 12,98 | 12,70 | 12,70 | -0,82% | 7.340,00 |
| 25.07.2025 | 13,06 | 13,06 | 12,69 | 12,81 | -0,04% | 5.254,00 |
| 24.07.2025 | 13,06 | 13,06 | 12,70 | 12,81 | -1,54% | 3.530,00 |
| 23.07.2025 | 12,75 | 13,01 | 12,75 | 13,01 | 1,80% | 7.991,00 |
| 22.07.2025 | 12,75 | 12,90 | 12,58 | 12,78 | 2,40% | 15.453,00 |
| 21.07.2025 | 12,61 | 12,62 | 12,29 | 12,48 | 0,08% | 9.216,00 |
| 18.07.2025 | 12,64 | 12,64 | 12,28 | 12,47 | -1,03% | 10.131,00 |
| 17.07.2025 | 12,03 | 12,62 | 12,03 | 12,60 | 4,56% | 25.685,00 |
| 16.07.2025 | 11,90 | 12,12 | 11,75 | 12,05 | 2,38% | 9.495,00 |
| 15.07.2025 | 11,94 | 12,07 | 11,65 | 11,77 | -0,59% | 19.450,00 |
| 14.07.2025 | 11,77 | 11,85 | 11,77 | 11,84 | -0,08% | 3.241,00 |
| 11.07.2025 | 11,80 | 11,90 | 11,67 | 11,85 | 0,51% | 23.947,00 |
| 10.07.2025 | 12,05 | 12,05 | 11,79 | 11,79 | -1,67% | 8.629,00 |
| 09.07.2025 | 11,88 | 12,00 | 11,81 | 11,99 | 1,35% | 10.272,00 |
| 08.07.2025 | 12,02 | 12,15 | 11,82 | 11,83 | -0,59% | 33.052,00 |
| 07.07.2025 | 12,04 | 12,14 | 11,90 | 11,90 | -0,67% | 15.270,00 |
| 03.07.2025 | 11,93 | 11,98 | 11,91 | 11,98 | 0,59% | 2.300,00 |
| 02.07.2025 | 12,00 | 12,00 | 11,87 | 11,91 | 0,42% | 6.895,00 |
| 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 | -0,68% | 6.839,00 |
| 30.05.2025 | 11,70 | 11,70 | 11,50 | 11,68 | -0,28% | 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 |