Echtzeit-Aktienkurs Red River Bancshares
Bid:
Ask:
Aktienkurse zur Red River Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 52,50 | 53,50 | 52,50 | 53,02 | 0,80% | 9.612,00 |
| 11.03.2025 | 52,22 | 52,60 | 51,95 | 52,60 | 0,06% | 7.438,00 |
| 10.03.2025 | 53,56 | 53,56 | 52,57 | 52,57 | -2,61% | 5.922,00 |
| 07.03.2025 | 53,07 | 53,98 | 53,07 | 53,98 | 1,20% | 4.313,00 |
| 06.03.2025 | 53,00 | 53,34 | 53,00 | 53,34 | -1,15% | 2.773,00 |
| 05.03.2025 | 54,91 | 54,91 | 53,82 | 53,96 | -0,99% | 8.140,00 |
| 04.03.2025 | 54,49 | 55,22 | 54,48 | 54,50 | -0,95% | 5.116,00 |
| 03.03.2025 | 56,50 | 57,02 | 55,02 | 55,02 | -2,53% | 5.204,00 |
| 28.02.2025 | 55,25 | 56,45 | 55,25 | 56,45 | 2,17% | 6.454,00 |
| 27.02.2025 | 55,26 | 55,44 | 55,25 | 55,25 | -0,43% | 3.970,00 |
| 26.02.2025 | 56,01 | 56,01 | 55,25 | 55,49 | -0,52% | 5.467,00 |
| 25.02.2025 | 55,15 | 56,20 | 55,15 | 55,78 | 1,68% | 9.498,00 |
| 24.02.2025 | 57,00 | 57,00 | 54,86 | 54,86 | -0,65% | 5.943,00 |
| 21.02.2025 | 57,60 | 58,09 | 55,22 | 55,22 | -3,33% | 11.010,00 |
| 20.02.2025 | 57,41 | 57,79 | 56,75 | 57,12 | -1,33% | 5.300,00 |
| 19.02.2025 | 57,31 | 58,13 | 56,43 | 57,89 | 0,28% | 7.220,00 |
| 18.02.2025 | 57,58 | 57,90 | 57,01 | 57,73 | 0,96% | 7.008,00 |
| 14.02.2025 | 57,36 | 57,46 | 57,18 | 57,18 | -0,75% | 3.583,00 |
| 13.02.2025 | 57,00 | 57,82 | 56,86 | 57,61 | 0,56% | 8.116,00 |
| 12.02.2025 | 56,98 | 57,80 | 56,98 | 57,29 | -1,24% | 7.861,00 |
| 11.02.2025 | 58,16 | 58,51 | 57,30 | 58,01 | -0,97% | 11.216,00 |
| 10.02.2025 | 58,62 | 59,25 | 58,58 | 58,58 | -0,63% | 5.011,00 |
| 07.02.2025 | 59,00 | 59,00 | 57,47 | 58,95 | -0,97% | 10.314,00 |
| 06.02.2025 | 58,42 | 59,87 | 58,42 | 59,53 | 1,88% | 10.201,00 |
| 05.02.2025 | 56,80 | 58,61 | 53,53 | 58,43 | 2,49% | 17.633,00 |
| 04.02.2025 | 56,11 | 57,44 | 55,75 | 57,01 | 2,70% | 15.541,00 |
| 03.02.2025 | 55,34 | 56,12 | 54,56 | 55,51 | -0,52% | 11.184,00 |
| 31.01.2025 | 56,20 | 56,20 | 54,15 | 55,80 | 0,16% | 25.716,00 |
| 30.01.2025 | 54,35 | 56,15 | 54,35 | 55,71 | 2,50% | 17.664,00 |
| 29.01.2025 | 54,42 | 55,20 | 53,73 | 54,35 | -0,84% | 7.931,00 |
| 28.01.2025 | 54,68 | 55,00 | 54,40 | 54,81 | 0,79% | 7.810,00 |
| 27.01.2025 | 53,72 | 55,58 | 53,72 | 54,38 | 0,42% | 10.107,00 |
| 24.01.2025 | 51,73 | 54,39 | 51,73 | 54,15 | 3,52% | 46.990,00 |
| 23.01.2025 | 52,20 | 52,65 | 51,97 | 52,31 | 0,21% | 36.279,00 |
| 22.01.2025 | 52,85 | 52,85 | 51,81 | 52,20 | -0,36% | 15.372,00 |
| 21.01.2025 | 52,74 | 53,25 | 52,39 | 52,39 | -0,66% | 10.450,00 |
| 17.01.2025 | 51,70 | 52,74 | 50,66 | 52,74 | 1,85% | 11.976,00 |
| 16.01.2025 | 51,19 | 51,97 | 51,19 | 51,78 | -0,71% | 9.911,00 |
| 15.01.2025 | 51,77 | 52,56 | 51,77 | 52,15 | 3,27% | 18.780,00 |
| 14.01.2025 | 49,76 | 51,25 | 49,76 | 50,50 | 0,80% | 28.529,00 |
| 13.01.2025 | 49,45 | 52,00 | 49,45 | 50,10 | 1,31% | 18.840,00 |
| 10.01.2025 | 50,00 | 51,23 | 48,78 | 49,45 | -2,54% | 12.190,00 |
| 08.01.2025 | 50,64 | 50,85 | 49,92 | 50,74 | 0,44% | 15.160,00 |
| 07.01.2025 | 51,68 | 51,68 | 50,34 | 50,52 | -2,23% | 7.997,00 |
| 06.01.2025 | 52,41 | 52,41 | 51,67 | 51,67 | -2,05% | 5.006,00 |
| 03.01.2025 | 53,46 | 53,46 | 52,70 | 52,75 | -1,36% | 5.631,00 |
| 02.01.2025 | 53,93 | 55,46 | 53,00 | 53,48 | -0,93% | 7.134,00 |
| 31.12.2024 | 53,52 | 55,46 | 53,52 | 53,98 | 1,03% | 6.077,00 |
| 30.12.2024 | 54,19 | 54,41 | 53,15 | 53,43 | -1,93% | 2.378,00 |
| 27.12.2024 | 54,36 | 55,02 | 54,30 | 54,48 | -1,09% | 5.841,00 |
| 26.12.2024 | 55,46 | 55,46 | 55,08 | 55,08 | -0,60% | 3.990,00 |
| 24.12.2024 | 55,20 | 55,41 | 55,00 | 55,41 | 0,54% | 3.375,00 |
| 23.12.2024 | 55,10 | 55,12 | 54,89 | 55,11 | -0,67% | 5.018,00 |
| 20.12.2024 | 53,13 | 55,48 | 53,13 | 55,48 | 2,04% | 27.438,00 |
| 19.12.2024 | 55,74 | 55,74 | 53,87 | 54,37 | -0,84% | 9.907,00 |
| 18.12.2024 | 57,57 | 58,59 | 54,01 | 54,83 | -4,58% | 12.076,00 |
| 17.12.2024 | 58,28 | 58,47 | 57,46 | 57,46 | -2,11% | 7.983,00 |
| 16.12.2024 | 59,27 | 59,27 | 58,60 | 58,70 | -0,31% | 6.342,00 |
| 13.12.2024 | 59,46 | 59,83 | 58,60 | 58,88 | -0,81% | 4.793,00 |
| 12.12.2024 | 60,06 | 60,06 | 57,65 | 59,36 | -1,18% | 10.252,00 |
| 11.12.2024 | 60,44 | 60,55 | 59,58 | 60,07 | -0,20% | 12.084,00 |
| 10.12.2024 | 59,21 | 60,79 | 57,75 | 60,19 | 3,03% | 8.401,00 |
| 09.12.2024 | 59,90 | 60,00 | 56,37 | 58,42 | -2,68% | 15.328,00 |
| 06.12.2024 | 60,38 | 60,73 | 59,75 | 60,03 | -1,25% | 4.955,00 |
| 05.12.2024 | 61,28 | 61,28 | 60,38 | 60,79 | -0,41% | 4.508,00 |
| 04.12.2024 | 60,74 | 61,09 | 59,78 | 61,04 | 1,77% | 17.958,00 |
| 03.12.2024 | 61,00 | 61,00 | 58,62 | 59,98 | -1,06% | 35.249,00 |
| 02.12.2024 | 60,99 | 61,11 | 59,86 | 60,62 | 0,95% | 13.268,00 |
| 29.11.2024 | 61,19 | 61,19 | 59,64 | 60,05 | -1,33% | 7.561,00 |
| 27.11.2024 | 61,19 | 61,19 | 60,50 | 60,86 | 0,86% | 9.295,00 |
| 26.11.2024 | 60,80 | 61,36 | 60,01 | 60,34 | -0,43% | 9.050,00 |
| 25.11.2024 | 59,55 | 62,13 | 59,55 | 60,60 | 2,02% | 31.512,00 |
| 22.11.2024 | 59,14 | 59,44 | 58,75 | 59,40 | 1,97% | 11.163,00 |
| 20.11.2024 | 57,21 | 58,29 | 57,11 | 58,25 | 0,99% | 7.394,00 |
| 19.11.2024 | 57,44 | 58,02 | 56,37 | 57,68 | -0,29% | 26.843,00 |
| 18.11.2024 | 58,29 | 58,60 | 57,85 | 57,85 | -0,72% | 5.692,00 |
| 15.11.2024 | 58,78 | 58,78 | 57,91 | 58,27 | -0,31% | 6.444,00 |
| 14.11.2024 | 58,24 | 58,45 | 57,89 | 58,45 | 1,23% | 8.090,00 |
| 13.11.2024 | 59,40 | 59,52 | 57,74 | 57,74 | -1,90% | 22.532,00 |
| 12.11.2024 | 58,52 | 59,43 | 58,35 | 58,86 | -0,12% | 18.011,00 |
| 11.11.2024 | 57,31 | 59,00 | 57,00 | 58,93 | 3,40% | 16.004,00 |
| 08.11.2024 | 57,24 | 57,90 | 55,60 | 56,99 | 0,00% | 10.269,00 |
| 07.11.2024 | 57,90 | 58,40 | 56,39 | 56,99 | -1,91% | 21.739,00 |
| 06.11.2024 | 56,00 | 58,81 | 56,00 | 58,10 | 5,66% | 54.345,00 |
| 05.11.2024 | 52,49 | 55,00 | 52,49 | 54,99 | 3,91% | 8.923,00 |
| 04.11.2024 | 51,48 | 53,00 | 51,19 | 52,92 | 0,08% | 8.218,00 |
| 01.11.2024 | 52,24 | 52,88 | 52,24 | 52,88 | 1,26% | 3.030,00 |
| 31.10.2024 | 52,51 | 52,80 | 52,14 | 52,22 | -1,40% | 5.528,00 |
| 30.10.2024 | 52,93 | 53,00 | 52,41 | 52,96 | 0,46% | 4.010,00 |
| 29.10.2024 | 52,13 | 53,06 | 52,04 | 52,72 | -0,28% | 7.455,00 |
| 28.10.2024 | 51,47 | 52,87 | 51,47 | 52,87 | 3,36% | 4.734,00 |
| 25.10.2024 | 52,39 | 52,39 | 50,90 | 51,15 | -2,33% | 14.823,00 |
| 24.10.2024 | 51,33 | 52,37 | 51,06 | 52,37 | 1,28% | 15.728,00 |
| 23.10.2024 | 50,46 | 51,71 | 50,45 | 51,71 | 1,87% | 16.090,00 |
| 22.10.2024 | 50,52 | 51,50 | 50,00 | 50,76 | 0,24% | 19.015,00 |
| 21.10.2024 | 52,59 | 52,59 | 50,32 | 50,64 | -3,17% | 15.403,00 |
| 18.10.2024 | 52,93 | 52,93 | 52,18 | 52,30 | -0,72% | 5.553,00 |
| 17.10.2024 | 50,85 | 52,70 | 50,85 | 52,68 | 2,31% | 9.221,00 |
| 16.10.2024 | 51,50 | 51,70 | 51,30 | 51,49 | 0,37% | 15.143,00 |
| 15.10.2024 | 51,39 | 51,45 | 50,22 | 51,30 | -0,14% | 8.806,00 |