Echtzeit-Aktienkurs Richmond Mutual Bancorporation
Bid:
Ask:
Aktienkurse zur Richmond Mutual Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,26 | 14,39 | 14,20 | 14,26 | -0,21% | 6.888,00 |
| 12.02.2026 | 14,26 | 14,35 | 14,03 | 14,29 | 1,06% | 6.887,00 |
| 11.02.2026 | 14,29 | 14,31 | 14,13 | 14,14 | -1,12% | 7.026,00 |
| 10.02.2026 | 14,25 | 14,39 | 14,25 | 14,30 | 0,49% | 11.914,00 |
| 09.02.2026 | 14,23 | 14,39 | 14,10 | 14,23 | -0,56% | 12.737,00 |
| 06.02.2026 | 14,28 | 14,42 | 14,21 | 14,31 | -0,14% | 19.180,00 |
| 05.02.2026 | 14,35 | 14,41 | 14,19 | 14,33 | -0,28% | 10.015,00 |
| 04.02.2026 | 14,39 | 14,40 | 14,19 | 14,37 | 0,21% | 17.917,00 |
| 03.02.2026 | 14,22 | 14,35 | 14,05 | 14,34 | 0,28% | 8.099,00 |
| 02.02.2026 | 14,05 | 14,31 | 13,98 | 14,30 | 1,92% | 15.033,00 |
| 30.01.2026 | 13,80 | 14,03 | 13,72 | 14,03 | 1,96% | 18.268,00 |
| 29.01.2026 | 13,92 | 13,94 | 13,76 | 13,76 | -1,08% | 10.626,00 |
| 28.01.2026 | 14,10 | 14,16 | 13,89 | 13,91 | -1,63% | 14.480,00 |
| 27.01.2026 | 14,08 | 14,28 | 14,02 | 14,14 | -0,35% | 11.116,00 |
| 26.01.2026 | 13,79 | 14,20 | 13,75 | 14,19 | 2,60% | 15.626,00 |
| 23.01.2026 | 13,96 | 14,01 | 13,83 | 13,83 | -2,26% | 7.012,00 |
| 22.01.2026 | 14,35 | 14,40 | 14,06 | 14,15 | -1,12% | 9.408,00 |
| 21.01.2026 | 14,01 | 14,34 | 14,01 | 14,31 | 3,92% | 12.712,00 |
| 20.01.2026 | 13,84 | 14,00 | 13,72 | 13,77 | -2,06% | 19.917,00 |
| 16.01.2026 | 14,05 | 14,25 | 13,86 | 14,06 | 0,43% | 9.447,00 |
| 15.01.2026 | 14,31 | 14,31 | 13,86 | 14,00 | -0,21% | 12.030,00 |
| 14.01.2026 | 13,89 | 14,05 | 13,84 | 14,03 | 1,23% | 6.625,00 |
| 13.01.2026 | 13,87 | 13,87 | 13,84 | 13,86 | -1,04% | 2.542,00 |
| 12.01.2026 | 13,83 | 14,09 | 13,83 | 14,01 | -0,88% | 4.898,00 |
| 09.01.2026 | 14,07 | 14,19 | 13,95 | 14,13 | 1,22% | 14.373,00 |
| 08.01.2026 | 13,75 | 14,15 | 13,75 | 13,96 | 1,45% | 12.354,00 |
| 07.01.2026 | 14,00 | 14,00 | 13,75 | 13,76 | -1,43% | 10.461,00 |
| 06.01.2026 | 13,99 | 14,01 | 13,93 | 13,96 | -0,71% | 12.834,00 |
| 05.01.2026 | 14,06 | 14,23 | 14,06 | 14,06 | 0,36% | 3.850,00 |
| 02.01.2026 | 14,01 | 14,01 | 13,86 | 14,01 | -0,21% | 7.755,00 |
| 31.12.2025 | 14,11 | 14,11 | 13,97 | 14,04 | -0,43% | 8.494,00 |
| 30.12.2025 | 14,21 | 14,27 | 13,96 | 14,10 | -0,42% | 13.313,00 |
| 29.12.2025 | 14,28 | 14,28 | 14,14 | 14,16 | 0,21% | 5.122,00 |
| 26.12.2025 | 13,93 | 14,13 | 13,88 | 14,13 | 1,07% | 12.893,00 |
| 24.12.2025 | 13,98 | 14,04 | 13,93 | 13,98 | -0,07% | 5.907,00 |
| 23.12.2025 | 13,97 | 14,03 | 13,94 | 13,99 | -0,78% | 7.004,00 |
| 22.12.2025 | 14,48 | 14,48 | 14,07 | 14,10 | -2,76% | 20.623,00 |
| 19.12.2025 | 14,39 | 14,50 | 14,01 | 14,50 | 0,76% | 97.863,00 |
| 18.12.2025 | 14,45 | 14,52 | 14,24 | 14,39 | -0,21% | 27.405,00 |
| 17.12.2025 | 14,38 | 14,42 | 14,28 | 14,42 | 0,21% | 19.188,00 |
| 16.12.2025 | 14,14 | 14,39 | 14,11 | 14,39 | 0,91% | 18.449,00 |
| 15.12.2025 | 14,20 | 14,34 | 14,05 | 14,26 | 1,57% | 24.934,00 |
| 12.12.2025 | 14,07 | 14,29 | 13,71 | 14,04 | -0,50% | 57.518,00 |
| 11.12.2025 | 14,09 | 14,33 | 13,90 | 14,11 | 0,57% | 39.438,00 |
| 10.12.2025 | 13,95 | 14,20 | 13,91 | 14,03 | 1,37% | 29.065,00 |
| 09.12.2025 | 13,68 | 13,84 | 13,39 | 13,84 | 1,99% | 12.895,00 |
| 08.12.2025 | 13,63 | 13,63 | 13,50 | 13,57 | -0,44% | 8.660,00 |
| 05.12.2025 | 13,98 | 13,98 | 13,42 | 13,63 | -2,78% | 12.750,00 |
| 04.12.2025 | 14,07 | 14,08 | 13,11 | 14,02 | -0,99% | 19.574,00 |
| 03.12.2025 | 13,98 | 14,17 | 13,76 | 14,16 | 4,54% | 27.655,00 |
| 02.12.2025 | 13,70 | 13,75 | 13,43 | 13,55 | -0,84% | 9.080,00 |
| 01.12.2025 | 13,88 | 14,00 | 13,66 | 13,66 | -0,80% | 11.377,00 |
| 28.11.2025 | 13,73 | 13,86 | 13,52 | 13,77 | 1,47% | 20.702,00 |
| 26.11.2025 | 13,63 | 13,75 | 13,55 | 13,57 | -1,31% | 15.186,00 |
| 25.11.2025 | 13,70 | 13,88 | 13,64 | 13,75 | 2,57% | 11.672,00 |
| 24.11.2025 | 13,73 | 13,73 | 13,31 | 13,41 | 0,19% | 8.271,00 |
| 21.11.2025 | 12,91 | 13,38 | 12,91 | 13,38 | 3,56% | 33.004,00 |
| 20.11.2025 | 13,14 | 13,25 | 12,90 | 12,92 | -0,84% | 34.926,00 |
| 19.11.2025 | 13,14 | 13,14 | 13,02 | 13,03 | -0,76% | 11.241,00 |
| 18.11.2025 | 13,07 | 13,17 | 13,01 | 13,13 | 0,84% | 12.765,00 |
| 17.11.2025 | 13,25 | 13,25 | 12,91 | 13,02 | -1,21% | 20.404,00 |
| 14.11.2025 | 13,19 | 13,50 | 13,16 | 13,18 | -0,08% | 22.495,00 |
| 13.11.2025 | 13,23 | 13,36 | 13,12 | 13,19 | -0,08% | 24.240,00 |
| 12.11.2025 | 12,77 | 13,46 | 12,77 | 13,20 | -2,73% | 51.031,00 |
| 11.11.2025 | 13,10 | 13,89 | 13,10 | 13,57 | 3,19% | 15.065,00 |
| 10.11.2025 | 13,60 | 13,85 | 13,15 | 13,15 | -2,52% | 18.284,00 |
| 07.11.2025 | 13,25 | 13,50 | 13,07 | 13,49 | 3,29% | 18.216,00 |
| 06.11.2025 | 13,13 | 13,25 | 13,05 | 13,06 | -1,06% | 14.399,00 |
| 05.11.2025 | 13,19 | 13,50 | 13,08 | 13,20 | 1,30% | 26.998,00 |
| 04.11.2025 | 13,30 | 13,44 | 13,03 | 13,03 | -1,77% | 24.370,00 |
| 03.11.2025 | 13,38 | 13,38 | 13,05 | 13,27 | -0,49% | 18.840,00 |
| 31.10.2025 | 13,26 | 13,48 | 13,25 | 13,33 | -0,60% | 17.387,00 |
| 30.10.2025 | 13,27 | 13,41 | 13,14 | 13,41 | 1,06% | 20.065,00 |
| 29.10.2025 | 13,22 | 13,37 | 13,22 | 13,27 | 0,38% | 16.415,00 |
| 28.10.2025 | 13,50 | 13,53 | 13,22 | 13,22 | -0,53% | 18.931,00 |
| 27.10.2025 | 13,37 | 13,79 | 13,25 | 13,29 | -0,67% | 7.870,00 |
| 24.10.2025 | 13,78 | 14,14 | 13,21 | 13,38 | 0,07% | 7.537,00 |
| 23.10.2025 | 14,06 | 14,06 | 13,37 | 13,37 | -5,11% | 8.014,00 |
| 22.10.2025 | 13,86 | 14,10 | 13,74 | 14,09 | 3,15% | 7.599,00 |
| 21.10.2025 | 13,85 | 14,05 | 13,66 | 13,66 | -1,73% | 10.584,00 |
| 20.10.2025 | 14,09 | 14,29 | 13,70 | 13,90 | 1,24% | 5.023,00 |
| 17.10.2025 | 13,18 | 14,02 | 13,18 | 13,73 | 3,94% | 26.539,00 |
| 16.10.2025 | 13,46 | 13,88 | 13,00 | 13,21 | -5,17% | 8.443,00 |
| 15.10.2025 | 14,21 | 14,40 | 13,93 | 13,93 | -3,20% | 5.106,00 |
| 14.10.2025 | 13,90 | 14,39 | 13,86 | 14,39 | 3,82% | 8.499,00 |
| 13.10.2025 | 13,80 | 13,92 | 13,55 | 13,86 | 1,91% | 9.536,00 |
| 10.10.2025 | 14,02 | 14,45 | 13,60 | 13,60 | -3,06% | 14.726,00 |
| 09.10.2025 | 14,30 | 14,45 | 14,03 | 14,03 | -1,68% | 7.903,00 |
| 08.10.2025 | 13,52 | 14,45 | 13,52 | 14,27 | 2,66% | 17.643,00 |
| 07.10.2025 | 14,15 | 14,49 | 13,84 | 13,90 | -1,07% | 19.054,00 |
| 06.10.2025 | 14,52 | 14,76 | 14,02 | 14,05 | -0,71% | 31.388,00 |
| 02.10.2025 | 14,06 | 14,26 | 13,60 | 14,15 | -0,70% | 18.775,00 |
| 01.10.2025 | 14,15 | 14,45 | 14,01 | 14,25 | 0,28% | 7.705,00 |
| 30.09.2025 | 14,25 | 14,60 | 14,11 | 14,21 | -0,21% | 10.191,00 |
| 29.09.2025 | 14,22 | 14,39 | 13,77 | 14,24 | -0,28% | 31.359,00 |
| 26.09.2025 | 14,15 | 14,46 | 14,09 | 14,28 | 1,20% | 15.206,00 |
| 25.09.2025 | 14,50 | 14,65 | 14,09 | 14,11 | -2,49% | 23.027,00 |
| 24.09.2025 | 14,05 | 14,80 | 14,05 | 14,47 | 0,84% | 25.289,00 |
| 23.09.2025 | 14,95 | 15,24 | 14,09 | 14,35 | -2,11% | 57.631,00 |
| 22.09.2025 | 14,99 | 14,99 | 14,66 | 14,66 | -2,07% | 12.312,00 |