14,490$
0,98%
Echtzeit-Aktienkurs Richmond Mutual Bancorporation
Bid:
Ask:
Aktienkurse zur Richmond Mutual Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 14,05 | 14,80 | 14,05 | 14,47 | 0,84% | 25.288,00 |
| 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% | 12.240,00 |
| 19.09.2025 | 14,81 | 14,99 | 14,35 | 14,97 | 0,54% | 116.558,00 |
| 18.09.2025 | 14,53 | 14,90 | 14,13 | 14,89 | 2,83% | 17.890,00 |
| 17.09.2025 | 14,60 | 14,67 | 14,01 | 14,48 | -0,82% | 12.443,00 |
| 16.09.2025 | 14,49 | 14,60 | 14,08 | 14,60 | 0,90% | 8.611,00 |
| 15.09.2025 | 14,66 | 14,66 | 14,38 | 14,47 | -0,21% | 3.763,00 |
| 12.09.2025 | 14,37 | 14,59 | 14,35 | 14,50 | -0,34% | 3.406,00 |
| 11.09.2025 | 14,54 | 14,77 | 14,33 | 14,55 | 0,17% | 23.452,00 |
| 10.09.2025 | 14,45 | 14,74 | 14,40 | 14,53 | -1,73% | 20.770,00 |
| 09.09.2025 | 14,51 | 14,81 | 14,51 | 14,78 | 1,44% | 8.130,00 |
| 08.09.2025 | 14,90 | 14,90 | 14,55 | 14,57 | -1,02% | 15.474,00 |
| 05.09.2025 | 14,85 | 14,85 | 14,55 | 14,72 | -1,21% | 18.641,00 |
| 04.09.2025 | 14,65 | 14,90 | 14,60 | 14,90 | 1,36% | 7.140,00 |
| 03.09.2025 | 14,51 | 14,85 | 14,50 | 14,70 | 1,31% | 15.674,00 |
| 02.09.2025 | 14,60 | 14,78 | 14,51 | 14,51 | -1,89% | 11.624,00 |
| 29.08.2025 | 14,71 | 14,85 | 14,68 | 14,79 | 0,68% | 10.198,00 |
| 28.08.2025 | 14,67 | 14,71 | 14,28 | 14,69 | 1,17% | 15.648,00 |
| 27.08.2025 | 14,61 | 14,68 | 14,52 | 14,52 | -1,29% | 9.244,00 |
| 26.08.2025 | 14,46 | 14,85 | 14,43 | 14,71 | 1,10% | 34.247,00 |
| 25.08.2025 | 14,60 | 14,73 | 14,46 | 14,55 | -0,34% | 13.711,00 |
| 22.08.2025 | 14,14 | 14,77 | 14,00 | 14,60 | 4,58% | 76.348,00 |
| 21.08.2025 | 14,25 | 14,34 | 13,93 | 13,96 | -1,34% | 13.054,00 |
| 20.08.2025 | 14,29 | 14,29 | 14,09 | 14,15 | 0,07% | 9.461,00 |
| 19.08.2025 | 13,77 | 14,26 | 13,43 | 14,14 | 0,57% | 9.921,00 |
| 18.08.2025 | 14,00 | 14,35 | 13,96 | 14,06 | -0,50% | 8.909,00 |
| 15.08.2025 | 14,37 | 14,37 | 14,00 | 14,13 | -1,26% | 26.457,00 |
| 14.08.2025 | 14,23 | 14,40 | 14,23 | 14,31 | -1,04% | 17.164,00 |
| 13.08.2025 | 14,60 | 14,60 | 14,34 | 14,46 | -0,89% | 18.837,00 |
| 12.08.2025 | 14,23 | 14,59 | 14,20 | 14,59 | 2,67% | 43.568,00 |
| 11.08.2025 | 13,84 | 14,21 | 13,73 | 14,21 | 1,36% | 13.458,00 |
| 08.08.2025 | 13,99 | 14,27 | 13,81 | 14,02 | 1,30% | 8.846,00 |
| 07.08.2025 | 14,07 | 14,07 | 13,84 | 13,84 | -1,49% | 11.951,00 |
| 06.08.2025 | 13,45 | 14,23 | 13,45 | 14,05 | 0,43% | 14.345,00 |
| 05.08.2025 | 13,52 | 14,23 | 13,46 | 13,99 | 2,27% | 25.099,00 |
| 04.08.2025 | 13,27 | 13,80 | 13,22 | 13,68 | 1,26% | 13.330,00 |
| 01.08.2025 | 13,83 | 13,83 | 13,34 | 13,51 | -2,21% | 18.627,00 |
| 31.07.2025 | 14,18 | 14,34 | 13,76 | 13,82 | -3,53% | 31.475,00 |
| 30.07.2025 | 14,49 | 14,50 | 14,07 | 14,32 | -1,24% | 36.964,00 |
| 29.07.2025 | 14,43 | 14,50 | 14,14 | 14,50 | 1,83% | 27.853,00 |
| 28.07.2025 | 14,18 | 14,37 | 13,82 | 14,24 | -0,21% | 42.722,00 |
| 25.07.2025 | 14,28 | 14,28 | 13,93 | 14,27 | 1,57% | 21.293,00 |
| 24.07.2025 | 14,50 | 14,50 | 13,98 | 14,05 | -3,10% | 65.759,00 |
| 23.07.2025 | 14,45 | 14,50 | 14,29 | 14,50 | 0,76% | 27.701,00 |
| 22.07.2025 | 14,10 | 14,50 | 14,05 | 14,39 | 1,70% | 55.197,00 |
| 21.07.2025 | 13,88 | 14,24 | 13,73 | 14,15 | 1,95% | 49.423,00 |
| 18.07.2025 | 13,69 | 13,99 | 13,30 | 13,88 | 1,91% | 34.951,00 |
| 17.07.2025 | 13,35 | 13,67 | 13,21 | 13,62 | 1,79% | 29.344,00 |
| 16.07.2025 | 13,35 | 13,44 | 13,25 | 13,38 | 0,07% | 17.307,00 |
| 15.07.2025 | 13,71 | 13,93 | 13,36 | 13,37 | -4,23% | 19.305,00 |
| 14.07.2025 | 13,67 | 13,96 | 13,62 | 13,96 | 3,18% | 14.883,00 |
| 11.07.2025 | 13,98 | 13,98 | 13,40 | 13,53 | -1,99% | 19.524,00 |
| 10.07.2025 | 13,67 | 13,92 | 13,67 | 13,81 | -0,47% | 14.203,00 |
| 09.07.2025 | 13,71 | 13,97 | 13,69 | 13,87 | -0,14% | 12.888,00 |
| 08.07.2025 | 13,61 | 14,09 | 13,61 | 13,89 | -0,71% | 26.570,00 |
| 07.07.2025 | 13,88 | 14,05 | 13,85 | 13,99 | -0,43% | 28.181,00 |
| 03.07.2025 | 14,00 | 14,23 | 13,78 | 14,05 | -0,14% | 14.297,00 |
| 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 | 2,54% | 79.642,00 |
| 30.06.2025 | 13,46 | 13,88 | 13,46 | 13,79 | 2,68% | 43.959,00 |
| 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 | 5,33% | 72.921,00 |
| 05.06.2025 | 13,03 | 13,03 | 12,89 | 12,94 | -1,22% | 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 | -1,66% | 55.945,00 |
| 30.05.2025 | 13,47 | 13,63 | 13,26 | 13,26 | -2,28% | 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% | 28.044,00 |
| 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% | 17.325,00 |
| 20.05.2025 | 13,89 | 14,40 | 13,89 | 14,27 | -0,28% | 56.167,00 |
| 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 | -2,07% | 29.572,00 |
| 15.05.2025 | 14,42 | 14,59 | 14,40 | 14,51 | 1,33% | 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 | 13,59 | 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% | 21.924,00 |
| 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 |