Echtzeit-Aktienkurs Red River Bancshares
Bid:
Ask:
Aktienkurse zur Red River Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,46 | 65,59 | 64,95 | 65,40 | 0,03% | 28.623,00 |
| 28.08.2025 | 66,50 | 66,50 | 64,75 | 65,38 | -1,28% | 11.365,00 |
| 27.08.2025 | 64,75 | 66,23 | 64,75 | 66,23 | 1,74% | 14.709,00 |
| 26.08.2025 | 65,76 | 66,19 | 64,76 | 65,10 | -0,38% | 21.057,00 |
| 25.08.2025 | 66,23 | 66,27 | 65,01 | 65,35 | -1,39% | 6.065,00 |
| 22.08.2025 | 63,80 | 66,40 | 63,80 | 66,27 | 5,61% | 18.321,00 |
| 21.08.2025 | 62,02 | 63,80 | 61,97 | 62,75 | -0,17% | 5.600,00 |
| 20.08.2025 | 61,25 | 62,86 | 61,25 | 62,86 | 0,19% | 5.085,00 |
| 19.08.2025 | 62,89 | 63,02 | 62,00 | 62,74 | -0,32% | 7.239,00 |
| 18.08.2025 | 62,61 | 63,22 | 62,35 | 62,94 | 0,38% | 4.804,00 |
| 15.08.2025 | 64,47 | 64,47 | 62,24 | 62,70 | -1,97% | 7.392,00 |
| 14.08.2025 | 63,96 | 64,47 | 63,96 | 63,96 | -1,51% | 7.458,00 |
| 13.08.2025 | 64,68 | 65,00 | 64,35 | 64,94 | 0,76% | 9.669,00 |
| 12.08.2025 | 60,99 | 64,45 | 60,99 | 64,45 | 4,56% | 11.386,00 |
| 11.08.2025 | 61,94 | 61,99 | 61,28 | 61,64 | -0,16% | 7.545,00 |
| 08.08.2025 | 61,39 | 62,00 | 61,15 | 61,74 | 1,71% | 7.286,00 |
| 07.08.2025 | 60,29 | 61,47 | 60,29 | 60,70 | 0,28% | 9.461,00 |
| 06.08.2025 | 60,43 | 61,06 | 59,75 | 60,53 | 0,80% | 12.322,00 |
| 05.08.2025 | 60,11 | 60,11 | 59,25 | 60,05 | 0,05% | 12.230,00 |
| 04.08.2025 | 59,20 | 60,88 | 58,72 | 60,02 | 1,30% | 16.778,00 |
| 01.08.2025 | 60,07 | 60,07 | 58,67 | 59,25 | -1,53% | 16.489,00 |
| 31.07.2025 | 59,00 | 60,17 | 59,00 | 60,17 | 0,38% | 23.285,00 |
| 30.07.2025 | 60,40 | 60,50 | 58,18 | 59,94 | -0,68% | 16.474,00 |
| 29.07.2025 | 61,44 | 61,44 | 60,10 | 60,35 | -0,82% | 10.446,00 |
| 28.07.2025 | 59,63 | 61,28 | 58,12 | 60,85 | -0,25% | 8.964,00 |
| 25.07.2025 | 60,91 | 61,19 | 60,58 | 61,00 | 0,26% | 5.456,00 |
| 24.07.2025 | 61,12 | 61,99 | 60,70 | 60,84 | -3,67% | 7.572,00 |
| 23.07.2025 | 62,48 | 63,16 | 62,33 | 63,16 | 0,49% | 7.309,00 |
| 22.07.2025 | 63,58 | 63,80 | 62,85 | 62,85 | -0,93% | 7.451,00 |
| 21.07.2025 | 60,03 | 63,76 | 60,03 | 63,44 | 0,75% | 11.682,00 |
| 18.07.2025 | 64,50 | 64,50 | 62,97 | 62,97 | -2,34% | 8.797,00 |
| 17.07.2025 | 63,23 | 64,48 | 63,23 | 64,48 | 1,51% | 14.556,00 |
| 16.07.2025 | 63,52 | 63,65 | 63,36 | 63,52 | -0,22% | 14.984,00 |
| 15.07.2025 | 63,55 | 63,80 | 62,21 | 63,66 | -0,62% | 49.763,00 |
| 14.07.2025 | 64,00 | 64,11 | 63,20 | 64,06 | 0,11% | 13.856,00 |
| 11.07.2025 | 64,55 | 64,55 | 63,34 | 63,99 | -1,02% | 10.930,00 |
| 10.07.2025 | 64,29 | 64,65 | 64,00 | 64,65 | 0,40% | 9.956,00 |
| 09.07.2025 | 63,77 | 64,40 | 62,99 | 64,39 | 0,69% | 23.608,00 |
| 08.07.2025 | 62,99 | 64,25 | 62,99 | 63,95 | 2,17% | 20.512,00 |
| 07.07.2025 | 63,07 | 64,40 | 62,00 | 62,59 | -2,36% | 32.205,00 |
| 03.07.2025 | 62,97 | 64,10 | 62,97 | 64,10 | 1,79% | 6.101,00 |
| 02.07.2025 | 60,32 | 63,00 | 59,13 | 62,97 | 3,33% | 62.094,00 |
| 01.07.2025 | 58,90 | 61,58 | 58,90 | 60,94 | 3,82% | 32.101,00 |
| 30.06.2025 | 58,72 | 59,23 | 58,55 | 58,70 | 0,34% | 23.449,00 |
| 27.06.2025 | 59,00 | 59,37 | 58,50 | 58,50 | -0,75% | 26.571,00 |
| 26.06.2025 | 57,45 | 58,94 | 57,29 | 58,94 | 3,11% | 9.913,00 |
| 25.06.2025 | 57,30 | 57,95 | 57,02 | 57,16 | -1,21% | 9.808,00 |
| 24.06.2025 | 57,67 | 58,43 | 57,26 | 57,86 | 1,15% | 15.556,00 |
| 23.06.2025 | 56,65 | 57,55 | 56,65 | 57,20 | 1,20% | 15.314,00 |
| 20.06.2025 | 56,98 | 57,39 | 56,06 | 56,52 | 0,02% | 25.761,00 |
| 18.06.2025 | 56,60 | 57,55 | 56,34 | 56,51 | -0,19% | 11.147,00 |
| 17.06.2025 | 56,84 | 57,24 | 56,62 | 56,62 | -0,44% | 19.857,00 |
| 16.06.2025 | 56,55 | 57,01 | 56,31 | 56,87 | 1,12% | 17.445,00 |
| 13.06.2025 | 56,20 | 57,76 | 56,20 | 56,24 | -1,99% | 25.840,00 |
| 12.06.2025 | 56,98 | 57,97 | 56,85 | 57,38 | 0,40% | 8.152,00 |
| 11.06.2025 | 57,85 | 57,85 | 56,86 | 57,15 | -0,61% | 9.853,00 |
| 10.06.2025 | 55,97 | 58,09 | 55,97 | 57,50 | 1,73% | 12.973,00 |
| 09.06.2025 | 56,08 | 56,52 | 56,05 | 56,52 | 0,93% | 9.241,00 |
| 06.06.2025 | 56,50 | 56,50 | 55,95 | 56,00 | 0,81% | 8.579,00 |
| 05.06.2025 | 55,10 | 56,51 | 55,10 | 55,55 | -1,03% | 10.747,00 |
| 04.06.2025 | 56,09 | 56,13 | 55,72 | 56,13 | -0,64% | 5.699,00 |
| 03.06.2025 | 55,00 | 56,66 | 54,05 | 56,49 | 1,06% | 21.752,00 |
| 02.06.2025 | 56,10 | 56,50 | 55,55 | 55,90 | -0,34% | 6.697,00 |
| 30.05.2025 | 56,50 | 56,83 | 56,09 | 56,09 | -1,04% | 4.387,00 |
| 29.05.2025 | 55,65 | 56,71 | 55,65 | 56,68 | 0,28% | 4.586,00 |
| 28.05.2025 | 57,50 | 57,53 | 56,52 | 56,52 | -1,86% | 10.351,00 |
| 27.05.2025 | 56,19 | 58,00 | 55,00 | 57,59 | 3,97% | 9.307,00 |
| 23.05.2025 | 55,45 | 55,63 | 55,15 | 55,39 | 0,02% | 5.374,00 |
| 22.05.2025 | 57,30 | 57,30 | 55,38 | 55,38 | -0,72% | 7.476,00 |
| 21.05.2025 | 55,75 | 56,40 | 55,42 | 55,78 | -0,39% | 14.128,00 |
| 20.05.2025 | 55,20 | 56,45 | 55,20 | 56,00 | 0,43% | 11.526,00 |
| 19.05.2025 | 54,51 | 55,89 | 54,50 | 55,76 | 1,20% | 12.797,00 |
| 16.05.2025 | 56,52 | 58,00 | 55,00 | 55,10 | -2,51% | 16.855,00 |
| 15.05.2025 | 55,99 | 56,95 | 55,98 | 56,52 | 0,96% | 17.804,00 |
| 14.05.2025 | 55,48 | 55,98 | 55,39 | 55,98 | -1,62% | 6.922,00 |
| 13.05.2025 | 56,70 | 56,90 | 56,34 | 56,90 | 0,67% | 6.369,00 |
| 12.05.2025 | 56,71 | 57,12 | 56,03 | 56,52 | 2,52% | 8.101,00 |
| 09.05.2025 | 55,74 | 55,74 | 54,74 | 55,13 | -0,72% | 3.993,00 |
| 08.05.2025 | 54,75 | 55,53 | 53,55 | 55,53 | 1,26% | 5.179,00 |
| 07.05.2025 | 55,62 | 55,62 | 54,39 | 54,84 | -1,40% | 5.982,00 |
| 06.05.2025 | 55,14 | 55,62 | 55,14 | 55,62 | 0,89% | 4.722,00 |
| 05.05.2025 | 53,87 | 55,13 | 53,87 | 55,13 | 1,75% | 9.108,00 |
| 02.05.2025 | 53,25 | 54,18 | 52,53 | 54,18 | 2,81% | 5.746,00 |
| 01.05.2025 | 51,98 | 52,70 | 51,98 | 52,70 | 0,00% | 8.046,00 |
| 30.04.2025 | 51,94 | 52,70 | 51,00 | 52,70 | 2,77% | 8.193,00 |
| 29.04.2025 | 50,80 | 52,00 | 50,75 | 51,28 | 1,91% | 5.872,00 |
| 28.04.2025 | 50,00 | 50,46 | 49,61 | 50,32 | 0,26% | 5.162,00 |
| 25.04.2025 | 50,81 | 50,81 | 49,56 | 50,19 | -2,51% | 3.345,00 |
| 24.04.2025 | 51,11 | 51,48 | 50,86 | 51,48 | 0,33% | 3.971,00 |
| 23.04.2025 | 52,00 | 53,00 | 51,13 | 51,31 | -0,33% | 7.903,00 |
| 22.04.2025 | 50,19 | 51,48 | 50,19 | 51,48 | 3,98% | 5.381,00 |
| 21.04.2025 | 49,82 | 49,82 | 49,04 | 49,51 | -0,80% | 4.762,00 |
| 17.04.2025 | 49,61 | 50,96 | 49,61 | 49,91 | 0,54% | 6.750,00 |
| 16.04.2025 | 49,11 | 50,08 | 48,90 | 49,64 | 1,53% | 7.179,00 |
| 15.04.2025 | 48,89 | 49,31 | 48,72 | 48,89 | 0,00% | 5.296,00 |
| 14.04.2025 | 48,54 | 49,58 | 47,75 | 48,89 | 1,35% | 14.077,00 |
| 11.04.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -0,04% | 3.103,00 |
| 10.04.2025 | 51,10 | 51,10 | 48,26 | 48,26 | -7,05% | 6.249,00 |
| 09.04.2025 | 49,25 | 53,61 | 49,25 | 51,92 | 5,51% | 10.032,00 |
| 08.04.2025 | 50,06 | 50,67 | 48,87 | 49,21 | 1,11% | 11.245,00 |