Echtzeit-Aktienkurs Richmond Mutual Bancorporation
Bid:
Ask:
Aktienkurse zur Richmond Mutual Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,99 | 14,25 | 13,95 | 14,07 | -0,50% | 26.708,00 |
| 01.07.2025 | 13,66 | 14,26 | 13,53 | 14,14 | 2,46% | 79.642,00 |
| 30.06.2025 | 13,46 | 13,88 | 13,46 | 13,80 | 2,76% | 44.722,00 |
| 27.06.2025 | 13,53 | 13,71 | 13,23 | 13,43 | -1,03% | 1.089.623,00 |
| 26.06.2025 | 13,32 | 13,74 | 13,32 | 13,57 | 1,95% | 36.003,00 |
| 25.06.2025 | 13,44 | 13,47 | 13,03 | 13,31 | 0,26% | 48.485,00 |
| 24.06.2025 | 13,55 | 13,91 | 13,22 | 13,28 | -1,88% | 27.426,00 |
| 23.06.2025 | 13,57 | 13,57 | 13,01 | 13,53 | 1,27% | 64.410,00 |
| 20.06.2025 | 13,58 | 13,68 | 13,16 | 13,36 | 1,21% | 74.426,00 |
| 18.06.2025 | 13,22 | 13,41 | 12,86 | 13,20 | 0,34% | 80.289,00 |
| 17.06.2025 | 13,52 | 13,71 | 13,04 | 13,16 | -2,70% | 41.241,00 |
| 16.06.2025 | 13,79 | 13,98 | 13,17 | 13,52 | -0,95% | 51.941,00 |
| 13.06.2025 | 13,84 | 14,00 | 13,43 | 13,65 | 0,89% | 37.330,00 |
| 12.06.2025 | 13,50 | 13,72 | 13,29 | 13,53 | 0,22% | 48.167,00 |
| 11.06.2025 | 13,67 | 13,91 | 13,50 | 13,50 | -2,32% | 60.219,00 |
| 10.06.2025 | 13,96 | 13,99 | 13,26 | 13,82 | -0,22% | 132.427,00 |
| 09.06.2025 | 13,55 | 13,95 | 13,49 | 13,85 | 1,61% | 81.390,00 |
| 06.06.2025 | 13,03 | 13,70 | 12,98 | 13,63 | 5,17% | 72.921,00 |
| 05.06.2025 | 13,03 | 13,03 | 12,89 | 12,96 | -1,07% | 69.210,00 |
| 04.06.2025 | 13,16 | 13,27 | 12,99 | 13,10 | 0,15% | 38.188,00 |
| 03.06.2025 | 13,27 | 13,38 | 13,06 | 13,08 | 0,31% | 43.919,00 |
| 02.06.2025 | 13,21 | 13,63 | 13,00 | 13,04 | -1,51% | 55.946,00 |
| 30.05.2025 | 13,47 | 13,63 | 13,24 | 13,24 | -2,43% | 23.893,00 |
| 29.05.2025 | 13,30 | 13,67 | 13,30 | 13,57 | 1,80% | 47.586,00 |
| 28.05.2025 | 13,62 | 13,75 | 13,33 | 13,33 | -0,30% | 31.414,00 |
| 27.05.2025 | 13,47 | 13,67 | 13,30 | 13,37 | 0,53% | 28.048,00 |
| 23.05.2025 | 13,62 | 13,75 | 13,30 | 13,30 | -3,83% | 18.772,00 |
| 22.05.2025 | 14,31 | 14,38 | 13,60 | 13,83 | -2,95% | 39.005,00 |
| 21.05.2025 | 14,16 | 14,38 | 14,16 | 14,25 | -0,14% | 17.426,00 |
| 20.05.2025 | 13,89 | 14,40 | 13,89 | 14,27 | -0,28% | 56.178,00 |
| 19.05.2025 | 13,93 | 14,40 | 13,93 | 14,31 | 0,70% | 26.999,00 |
| 16.05.2025 | 14,59 | 14,68 | 14,21 | 14,21 | -2,13% | 29.572,00 |
| 15.05.2025 | 14,42 | 14,59 | 14,40 | 14,52 | 1,40% | 27.067,00 |
| 14.05.2025 | 14,23 | 14,59 | 13,99 | 14,32 | 0,49% | 61.199,00 |
| 13.05.2025 | 14,12 | 14,30 | 13,85 | 14,25 | 0,78% | 37.680,00 |
| 12.05.2025 | 13,61 | 14,23 | 13,60 | 14,14 | 1,00% | 29.140,00 |
| 09.05.2025 | 13,95 | 14,13 | 13,92 | 14,00 | -0,85% | 20.621,00 |
| 08.05.2025 | 14,20 | 14,20 | 13,74 | 14,12 | -0,77% | 40.558,00 |
| 07.05.2025 | 13,93 | 14,23 | 13,79 | 14,23 | 2,01% | 22.358,00 |
| 06.05.2025 | 14,22 | 14,28 | 13,94 | 13,95 | -2,24% | 6.890,00 |
| 05.05.2025 | 13,87 | 14,30 | 13,87 | 14,27 | 0,07% | 14.717,00 |
| 02.05.2025 | 13,95 | 14,28 | 13,47 | 14,26 | 2,59% | 42.913,00 |
| 01.05.2025 | 14,08 | 14,29 | 13,89 | 13,90 | -0,93% | 48.843,00 |
| 30.04.2025 | 14,19 | 14,22 | 13,88 | 14,03 | -1,41% | 44.680,00 |
| 29.04.2025 | 13,96 | 14,25 | 13,90 | 14,23 | 2,01% | 54.311,00 |
| 28.04.2025 | 13,69 | 14,15 | 13,69 | 13,95 | 1,60% | 54.597,00 |
| 25.04.2025 | 13,93 | 13,93 | 13,40 | 13,73 | -1,08% | 50.198,00 |
| 24.04.2025 | 13,80 | 14,10 | 13,50 | 13,88 | 0,29% | 37.389,00 |
| 23.04.2025 | 13,84 | 14,10 | 13,59 | 13,84 | 0,73% | 37.550,00 |
| 22.04.2025 | 13,04 | 13,81 | 13,04 | 13,74 | 5,69% | 99.145,00 |
| 21.04.2025 | 12,91 | 13,39 | 12,61 | 13,00 | 0,39% | 43.331,00 |
| 17.04.2025 | 12,31 | 13,17 | 12,20 | 12,95 | 5,63% | 45.412,00 |
| 16.04.2025 | 12,00 | 12,43 | 11,98 | 12,26 | 2,00% | 24.224,00 |
| 15.04.2025 | 12,07 | 12,24 | 11,99 | 12,02 | -0,41% | 12.773,00 |
| 14.04.2025 | 12,00 | 12,23 | 11,92 | 12,07 | 1,86% | 21.119,00 |
| 11.04.2025 | 11,87 | 12,08 | 11,85 | 11,85 | -1,82% | 20.136,00 |
| 10.04.2025 | 12,51 | 12,51 | 11,97 | 12,07 | -3,48% | 26.094,00 |
| 09.04.2025 | 12,06 | 12,80 | 11,82 | 12,51 | 2,75% | 43.814,00 |
| 08.04.2025 | 11,80 | 12,53 | 11,80 | 12,17 | 1,67% | 40.169,00 |
| 07.04.2025 | 11,83 | 12,23 | 11,83 | 11,97 | -1,56% | 20.358,00 |
| 04.04.2025 | 12,11 | 12,32 | 11,84 | 12,16 | -0,65% | 30.719,00 |
| 03.04.2025 | 12,61 | 12,66 | 12,23 | 12,24 | -3,77% | 23.671,00 |
| 02.04.2025 | 12,81 | 12,84 | 12,71 | 12,72 | -0,24% | 11.198,00 |
| 01.04.2025 | 12,70 | 13,05 | 12,53 | 12,75 | -0,39% | 25.807,00 |
| 31.03.2025 | 12,77 | 12,98 | 12,60 | 12,80 | -1,01% | 20.373,00 |
| 28.03.2025 | 13,16 | 13,19 | 12,93 | 12,93 | -1,97% | 9.545,00 |
| 27.03.2025 | 13,01 | 13,40 | 12,99 | 13,19 | 2,17% | 26.849,00 |
| 26.03.2025 | 12,86 | 13,17 | 12,85 | 12,91 | 0,78% | 22.349,00 |
| 25.03.2025 | 12,88 | 12,93 | 12,54 | 12,81 | 0,63% | 10.526,00 |
| 24.03.2025 | 12,82 | 13,05 | 12,73 | 12,73 | -0,93% | 117.562,00 |
| 21.03.2025 | 12,79 | 13,00 | 12,72 | 12,85 | -0,08% | 27.681,00 |
| 20.03.2025 | 12,61 | 13,20 | 12,61 | 12,86 | 0,55% | 30.909,00 |
| 19.03.2025 | 12,49 | 12,98 | 12,49 | 12,79 | 1,19% | 13.476,00 |
| 18.03.2025 | 12,68 | 12,75 | 12,56 | 12,64 | -0,39% | 18.941,00 |
| 17.03.2025 | 12,22 | 12,69 | 12,02 | 12,69 | 2,84% | 16.608,00 |
| 14.03.2025 | 12,22 | 12,47 | 12,17 | 12,34 | 0,98% | 20.809,00 |
| 13.03.2025 | 12,35 | 12,39 | 12,06 | 12,22 | -0,65% | 18.247,00 |
| 12.03.2025 | 12,24 | 12,39 | 12,00 | 12,30 | 0,90% | 28.464,00 |
| 11.03.2025 | 11,74 | 12,39 | 11,74 | 12,19 | 3,35% | 24.569,00 |
| 10.03.2025 | 11,63 | 12,38 | 11,37 | 11,80 | -0,04% | 50.619,00 |
| 07.03.2025 | 11,65 | 12,59 | 11,46 | 11,80 | 1,72% | 36.626,00 |
| 06.03.2025 | 11,56 | 11,90 | 11,55 | 11,60 | -1,28% | 25.399,00 |
| 05.03.2025 | 12,14 | 12,14 | 11,71 | 11,75 | -3,37% | 23.968,00 |
| 04.03.2025 | 12,66 | 12,72 | 12,00 | 12,16 | -5,37% | 34.378,00 |
| 03.03.2025 | 12,77 | 13,14 | 12,62 | 12,85 | 0,08% | 114.207,00 |
| 28.02.2025 | 12,80 | 13,10 | 12,69 | 12,84 | 0,23% | 23.862,00 |
| 27.02.2025 | 12,14 | 12,94 | 12,14 | 12,81 | 1,43% | 62.879,00 |
| 26.02.2025 | 12,35 | 12,73 | 12,16 | 12,63 | 1,04% | 46.047,00 |
| 25.02.2025 | 12,66 | 12,93 | 12,12 | 12,50 | -0,56% | 21.596,00 |
| 24.02.2025 | 13,10 | 13,36 | 12,57 | 12,57 | -4,27% | 18.944,00 |
| 21.02.2025 | 13,41 | 13,45 | 13,13 | 13,13 | -2,09% | 17.477,00 |
| 20.02.2025 | 13,43 | 13,70 | 13,41 | 13,41 | -2,26% | 22.242,00 |
| 19.02.2025 | 13,72 | 13,85 | 13,56 | 13,72 | -1,01% | 19.873,00 |
| 18.02.2025 | 13,63 | 14,55 | 13,63 | 13,86 | -0,29% | 13.398,00 |
| 14.02.2025 | 13,90 | 14,05 | 13,72 | 13,90 | -0,71% | 18.934,00 |
| 13.02.2025 | 14,12 | 14,12 | 13,98 | 14,00 | -0,21% | 8.712,00 |
| 12.02.2025 | 13,90 | 14,15 | 13,90 | 14,03 | 0,29% | 17.513,00 |
| 11.02.2025 | 14,00 | 14,15 | 13,97 | 13,99 | -0,85% | 9.512,00 |
| 10.02.2025 | 14,09 | 14,34 | 14,09 | 14,11 | 0,14% | 5.528,00 |
| 07.02.2025 | 14,00 | 14,20 | 13,98 | 14,09 | 0,36% | 17.585,00 |