13,090$
-1,28%
Echtzeit-Aktienkurs Rhinebeck Bancorp
Bid:
Ask:
Aktienkurse zur Rhinebeck Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,31 | 13,31 | 13,06 | 13,08 | -1,35% | 28.598,00 |
| 11.11.2026 | 13,26 | 13,29 | 13,15 | 13,26 | -0,11% | 30.902,00 |
| 10.11.2026 | 13,27 | 13,35 | 13,17 | 13,28 | -0,30% | 54.341,00 |
| 09.11.2026 | 13,23 | 13,39 | 13,09 | 13,32 | 0,57% | 135.386,00 |
| 06.11.2026 | 12,92 | 13,27 | 12,92 | 13,24 | 1,69% | 119.716,00 |
| 05.11.2026 | 13,10 | 13,17 | 12,84 | 13,02 | -0,08% | 179.287,00 |
| 04.11.2026 | 13,05 | 13,10 | 12,99 | 13,03 | 0,54% | 123.048,00 |
| 03.11.2026 | 12,99 | 13,00 | 12,85 | 12,96 | 0,15% | 115.636,00 |
| 02.11.2026 | 12,98 | 13,10 | 12,83 | 12,94 | 0,08% | 120.539,00 |
| 30.10.2026 | 12,87 | 13,10 | 12,85 | 12,93 | 0,47% | 168.383,00 |
| 29.10.2026 | 12,85 | 12,95 | 12,85 | 12,87 | 0,39% | 30.876,00 |
| 28.10.2026 | 12,87 | 12,88 | 12,81 | 12,82 | -0,31% | 21.479,00 |
| 27.10.2026 | 12,92 | 12,95 | 12,84 | 12,86 | 0,00% | 121.540,00 |
| 26.10.2026 | 12,93 | 12,99 | 12,86 | 12,86 | -0,54% | 62.740,00 |
| 23.10.2026 | 12,97 | 12,97 | 12,85 | 12,93 | 0,00% | 63.225,00 |
| 22.10.2026 | 12,80 | 13,05 | 12,71 | 12,93 | 1,17% | 148.509,00 |
| 21.10.2026 | 12,80 | 12,84 | 12,70 | 12,78 | 0,31% | 52.496,00 |
| 20.10.2026 | 12,75 | 12,88 | 12,72 | 12,74 | 0,31% | 31.912,00 |
| 19.10.2026 | 12,81 | 12,86 | 12,61 | 12,70 | -1,17% | 93.226,00 |
| 16.10.2026 | 12,86 | 12,97 | 12,85 | 12,85 | 0,00% | 35.122,00 |
| 15.10.2026 | 12,89 | 12,99 | 12,82 | 12,85 | -0,23% | 53.767,00 |
| 14.10.2026 | 12,80 | 12,94 | 12,78 | 12,88 | 0,04% | 38.991,00 |
| 13.10.2026 | 12,95 | 12,95 | 12,79 | 12,88 | -0,04% | 56.341,00 |
| 12.10.2026 | 12,86 | 12,97 | 12,83 | 12,88 | 0,16% | 51.942,00 |
| 09.10.2026 | 12,88 | 12,95 | 12,83 | 12,86 | -0,69% | 68.718,00 |
| 08.10.2026 | 12,92 | 13,07 | 12,85 | 12,95 | -0,46% | 60.414,00 |
| 07.10.2026 | 13,14 | 13,24 | 12,94 | 13,01 | -1,59% | 33.959,00 |
| 06.10.2026 | 13,23 | 13,29 | 13,13 | 13,22 | -0,23% | 67.904,00 |
| 05.10.2026 | 13,15 | 13,25 | 13,08 | 13,25 | 0,76% | 89.965,00 |
| 02.10.2026 | 12,97 | 13,16 | 12,97 | 13,15 | 1,78% | 104.554,00 |
| 01.10.2026 | 12,70 | 12,97 | 12,65 | 12,92 | 1,81% | 107.043,00 |
| 30.09.2026 | 12,75 | 12,83 | 12,65 | 12,69 | -0,78% | 77.453,00 |
| 29.09.2026 | 12,66 | 12,80 | 12,66 | 12,79 | 0,87% | 72.013,00 |
| 28.09.2026 | 12,83 | 12,83 | 12,66 | 12,68 | -1,17% | 71.354,00 |
| 25.09.2026 | 12,93 | 12,95 | 12,83 | 12,83 | -0,16% | 69.594,00 |
| 24.09.2026 | 12,90 | 12,94 | 12,82 | 12,85 | 0,16% | 122.346,00 |
| 23.09.2026 | 13,03 | 13,07 | 12,76 | 12,83 | -2,17% | 161.493,00 |
| 22.09.2026 | 13,11 | 13,19 | 13,02 | 13,12 | 0,65% | 162.339,00 |
| 21.09.2026 | 13,00 | 13,18 | 13,00 | 13,03 | 0,31% | 166.432,00 |
| 18.09.2026 | 12,88 | 13,10 | 12,87 | 12,99 | 0,66% | 855.936,00 |
| 17.09.2026 | 12,87 | 13,12 | 12,85 | 12,91 | 0,19% | 200.503,00 |
| 16.09.2026 | 12,92 | 12,95 | 12,81 | 12,88 | 0,86% | 258.546,00 |
| 15.09.2026 | 12,90 | 12,90 | 12,65 | 12,77 | -0,62% | 92.062,00 |
| 14.09.2026 | 12,99 | 13,00 | 12,78 | 12,85 | 0,23% | 64.568,00 |
| 11.09.2026 | 13,07 | 13,07 | 12,79 | 12,82 | -1,76% | 49.351,00 |
| 10.09.2026 | 12,82 | 13,08 | 12,81 | 13,05 | 1,91% | 154.488,00 |
| 09.09.2026 | 13,05 | 13,05 | 12,76 | 12,81 | -2,03% | 76.149,00 |
| 08.09.2026 | 12,84 | 13,23 | 12,78 | 13,07 | 1,95% | 188.817,00 |
| 04.09.2026 | 12,79 | 12,97 | 12,77 | 12,82 | 0,23% | 69.249,00 |
| 03.09.2026 | 12,66 | 12,82 | 12,66 | 12,79 | 0,95% | 185.720,00 |
| 02.09.2026 | 12,64 | 12,80 | 12,57 | 12,67 | 0,72% | 97.676,00 |
| 01.09.2026 | 12,61 | 12,73 | 12,51 | 12,58 | -0,24% | 124.627,00 |
| 31.08.2026 | 12,70 | 12,78 | 12,57 | 12,61 | 0,08% | 126.829,00 |
| 28.08.2026 | 12,65 | 12,80 | 12,57 | 12,60 | -0,24% | 55.923,00 |
| 27.08.2026 | 12,62 | 12,67 | 12,50 | 12,63 | -0,08% | 56.265,00 |
| 26.08.2026 | 12,75 | 12,84 | 12,64 | 12,64 | -1,10% | 66.636,00 |
| 25.08.2026 | 12,90 | 13,00 | 12,69 | 12,78 | -0,93% | 81.897,00 |
| 24.08.2026 | 12,72 | 12,92 | 12,71 | 12,90 | 1,57% | 200.155,00 |
| 21.08.2026 | 12,70 | 12,71 | 12,62 | 12,70 | 0,00% | 93.351,00 |
| 20.08.2026 | 12,65 | 12,74 | 12,58 | 12,70 | 0,40% | 204.936,00 |
| 19.08.2026 | 12,81 | 12,90 | 12,65 | 12,65 | -1,02% | 68.183,00 |
| 18.08.2026 | 12,65 | 12,78 | 12,65 | 12,78 | 0,79% | 75.035,00 |
| 17.08.2026 | 12,73 | 12,75 | 12,48 | 12,68 | -0,16% | 149.311,00 |
| 14.08.2026 | 12,74 | 12,88 | 12,66 | 12,70 | -0,24% | 33.427,00 |
| 13.08.2026 | 12,80 | 12,87 | 12,51 | 12,73 | -0,24% | 60.294,00 |
| 12.08.2026 | 12,48 | 12,79 | 12,48 | 12,76 | 2,24% | 135.554,00 |
| 11.08.2026 | 12,48 | 12,55 | 12,19 | 12,48 | 0,00% | 119.836,00 |
| 10.08.2026 | 12,30 | 12,50 | 12,30 | 12,48 | 0,48% | 102.474,00 |
| 07.08.2026 | 12,50 | 12,54 | 12,31 | 12,42 | -0,80% | 150.198,00 |
| 06.08.2026 | 12,20 | 12,68 | 12,14 | 12,52 | 2,96% | 397.870,00 |
| 05.08.2026 | 12,03 | 12,17 | 11,85 | 12,16 | 1,50% | 159.358,00 |
| 04.08.2026 | 11,89 | 12,07 | 11,89 | 11,98 | 0,76% | 125.325,00 |
| 03.08.2026 | 12,10 | 12,10 | 11,73 | 11,89 | -0,92% | 189.363,00 |
| 31.07.2026 | 12,45 | 12,45 | 11,95 | 12,00 | -3,85% | 322.275,00 |
| 30.07.2026 | 12,38 | 12,50 | 12,30 | 12,48 | 1,30% | 161.237,00 |
| 29.07.2026 | 12,42 | 12,52 | 12,30 | 12,32 | -0,73% | 191.955,00 |
| 28.07.2026 | 12,32 | 12,52 | 12,25 | 12,41 | 0,89% | 113.727,00 |
| 27.07.2026 | 12,50 | 12,62 | 12,15 | 12,30 | -1,05% | 247.240,00 |
| 24.07.2026 | 12,54 | 12,70 | 12,34 | 12,43 | 0,65% | 371.807,00 |
| 23.07.2026 | 12,03 | 12,44 | 11,98 | 12,35 | 2,57% | 352.446,00 |
| 22.07.2026 | 11,00 | 12,20 | 11,00 | 12,04 | -31,78% | 1.362.229,00 |
| 21.07.2026 | 17,39 | 17,67 | 17,39 | 17,65 | 0,34% | 35.280,00 |
| 20.07.2026 | 17,05 | 17,65 | 17,05 | 17,59 | 3,35% | 11.514,00 |
| 17.07.2026 | 17,01 | 17,07 | 16,92 | 17,02 | 0,41% | 5.892,00 |
| 16.07.2026 | 16,89 | 17,22 | 16,89 | 16,95 | 0,83% | 16.046,00 |
| 15.07.2026 | 16,76 | 16,83 | 16,72 | 16,81 | 1,02% | 9.099,00 |
| 14.07.2026 | 16,99 | 16,99 | 16,64 | 16,64 | -1,89% | 19.924,00 |
| 13.07.2026 | 16,95 | 17,01 | 16,90 | 16,96 | -0,06% | 27.925,00 |
| 10.07.2026 | 17,14 | 17,14 | 16,96 | 16,97 | -0,64% | 17.014,00 |
| 09.07.2026 | 17,15 | 17,15 | 17,05 | 17,08 | 0,12% | 6.330,00 |
| 08.07.2026 | 17,07 | 17,23 | 17,06 | 17,06 | -0,12% | 16.269,00 |
| 07.07.2026 | 17,25 | 17,25 | 17,07 | 17,08 | -0,81% | 22.722,00 |
| 06.07.2026 | 17,31 | 17,31 | 17,15 | 17,22 | 0,00% | 18.553,00 |
| 02.07.2026 | 17,26 | 17,35 | 17,22 | 17,22 | -0,58% | 10.016,00 |
| 01.07.2026 | 17,44 | 17,61 | 17,32 | 17,32 | -0,17% | 14.453,00 |
| 30.06.2026 | 17,48 | 17,48 | 17,30 | 17,35 | 0,23% | 22.007,00 |
| 29.06.2026 | 17,25 | 17,45 | 17,21 | 17,31 | -0,46% | 26.743,00 |
| 26.06.2026 | 17,34 | 17,43 | 17,16 | 17,39 | 1,16% | 146.030,00 |
| 25.06.2026 | 17,08 | 17,25 | 17,08 | 17,19 | -0,12% | 129.035,00 |
| 24.06.2026 | 17,36 | 17,36 | 17,15 | 17,21 | 0,00% | 17.841,00 |