15,560$
1,77%
Echtzeit-Aktienkurs Richmond Mutual Bancorporation
Bid:
Ask:
Aktienkurse zur Richmond Mutual Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,44 | 15,75 | 15,44 | 15,57 | 1,83% | 31.404,00 |
| 19.10.2026 | 15,36 | 15,71 | 15,23 | 15,29 | -0,33% | 42.907,00 |
| 16.10.2026 | 15,39 | 15,57 | 15,32 | 15,34 | 0,23% | 31.197,00 |
| 15.10.2026 | 15,31 | 15,61 | 15,29 | 15,31 | 0,49% | 34.911,00 |
| 14.10.2026 | 15,19 | 15,39 | 15,16 | 15,23 | -0,56% | 38.965,00 |
| 13.10.2026 | 15,42 | 15,45 | 15,31 | 15,32 | -0,29% | 45.816,00 |
| 12.10.2026 | 15,23 | 15,51 | 15,09 | 15,36 | 0,26% | 29.672,00 |
| 09.10.2026 | 15,30 | 15,39 | 15,16 | 15,32 | -0,13% | 48.121,00 |
| 08.10.2026 | 14,97 | 15,46 | 14,97 | 15,34 | 0,79% | 39.401,00 |
| 07.10.2026 | 15,13 | 15,32 | 15,00 | 15,22 | -0,33% | 58.560,00 |
| 06.10.2026 | 15,30 | 15,48 | 15,27 | 15,27 | -0,39% | 40.812,00 |
| 05.10.2026 | 15,35 | 15,43 | 15,22 | 15,33 | -0,71% | 65.384,00 |
| 02.10.2026 | 15,07 | 15,46 | 15,05 | 15,44 | 3,24% | 61.209,00 |
| 01.10.2026 | 14,75 | 14,97 | 14,62 | 14,96 | 0,44% | 40.242,00 |
| 30.09.2026 | 14,91 | 15,04 | 14,81 | 14,89 | -0,13% | 76.847,00 |
| 29.09.2026 | 15,16 | 15,16 | 14,89 | 14,91 | -1,39% | 48.728,00 |
| 28.09.2026 | 15,16 | 15,18 | 15,02 | 15,12 | -0,92% | 53.183,00 |
| 25.09.2026 | 15,29 | 15,36 | 15,11 | 15,26 | 0,20% | 58.538,00 |
| 24.09.2026 | 15,03 | 15,25 | 14,99 | 15,23 | 1,26% | 73.065,00 |
| 23.09.2026 | 15,65 | 15,77 | 14,90 | 15,04 | -4,14% | 133.688,00 |
| 22.09.2026 | 15,85 | 16,06 | 15,67 | 15,69 | -0,88% | 109.952,00 |
| 21.09.2026 | 15,79 | 15,94 | 15,65 | 15,83 | 0,25% | 165.401,00 |
| 18.09.2026 | 16,07 | 16,25 | 15,71 | 15,79 | -2,20% | 979.964,00 |
| 17.09.2026 | 15,90 | 16,20 | 15,68 | 16,15 | 2,12% | 174.098,00 |
| 16.09.2026 | 15,84 | 16,08 | 15,65 | 15,81 | -0,38% | 240.336,00 |
| 15.09.2026 | 15,80 | 16,05 | 15,75 | 15,87 | 0,32% | 83.435,00 |
| 14.09.2026 | 15,90 | 16,15 | 15,82 | 15,82 | -0,50% | 152.701,00 |
| 11.09.2026 | 15,78 | 16,07 | 15,78 | 15,90 | 1,53% | 243.430,00 |
| 10.09.2026 | 15,63 | 15,79 | 15,55 | 15,66 | 0,13% | 66.598,00 |
| 09.09.2026 | 16,00 | 16,01 | 15,64 | 15,64 | -2,31% | 71.746,00 |
| 08.09.2026 | 16,05 | 16,20 | 15,99 | 16,01 | 0,00% | 142.784,00 |
| 04.09.2026 | 15,80 | 16,07 | 15,80 | 16,01 | 1,07% | 76.298,00 |
| 03.09.2026 | 15,87 | 15,99 | 15,80 | 15,84 | -0,38% | 64.965,00 |
| 02.09.2026 | 15,92 | 16,03 | 15,71 | 15,90 | 1,40% | 67.747,00 |
| 01.09.2026 | 15,82 | 15,94 | 15,66 | 15,68 | -0,70% | 60.164,00 |
| 31.08.2026 | 15,96 | 16,12 | 15,71 | 15,79 | -0,69% | 77.646,00 |
| 28.08.2026 | 15,97 | 16,12 | 15,89 | 15,90 | -0,50% | 47.293,00 |
| 27.08.2026 | 15,90 | 16,05 | 15,81 | 15,98 | 0,82% | 74.802,00 |
| 26.08.2026 | 16,06 | 16,16 | 15,85 | 15,85 | -0,66% | 51.729,00 |
| 25.08.2026 | 16,24 | 16,24 | 15,96 | 15,96 | -1,02% | 54.773,00 |
| 24.08.2026 | 15,92 | 16,20 | 15,92 | 16,12 | 1,83% | 104.873,00 |
| 21.08.2026 | 15,98 | 16,01 | 15,75 | 15,83 | -0,50% | 50.440,00 |
| 20.08.2026 | 15,97 | 16,04 | 15,89 | 15,91 | -0,41% | 24.283,00 |
| 19.08.2026 | 16,09 | 16,12 | 15,89 | 15,98 | -0,22% | 31.292,00 |
| 18.08.2026 | 15,86 | 16,05 | 15,85 | 16,01 | 0,88% | 33.029,00 |
| 17.08.2026 | 16,02 | 16,02 | 15,85 | 15,87 | -0,31% | 24.444,00 |
| 14.08.2026 | 16,07 | 16,11 | 15,92 | 15,92 | -0,50% | 20.606,00 |
| 13.08.2026 | 16,00 | 16,14 | 15,95 | 16,00 | 0,00% | 34.291,00 |
| 12.08.2026 | 16,23 | 16,23 | 15,99 | 16,00 | -0,56% | 43.016,00 |
| 11.08.2026 | 16,00 | 16,21 | 15,89 | 16,09 | 1,39% | 95.051,00 |
| 10.08.2026 | 15,85 | 16,04 | 15,85 | 15,87 | 0,32% | 25.922,00 |
| 07.08.2026 | 15,99 | 16,03 | 15,77 | 15,82 | -0,69% | 29.995,00 |
| 06.08.2026 | 15,88 | 16,04 | 15,79 | 15,93 | 0,13% | 34.628,00 |
| 05.08.2026 | 15,78 | 15,94 | 15,74 | 15,91 | 0,95% | 23.893,00 |
| 04.08.2026 | 15,80 | 15,94 | 15,43 | 15,76 | 0,51% | 124.264,00 |
| 03.08.2026 | 15,90 | 16,05 | 15,66 | 15,68 | 0,19% | 23.310,00 |
| 31.07.2026 | 15,70 | 15,71 | 15,50 | 15,65 | 1,10% | 26.898,00 |
| 30.07.2026 | 15,72 | 15,72 | 15,41 | 15,48 | -0,13% | 37.815,00 |
| 29.07.2026 | 15,40 | 15,56 | 15,40 | 15,50 | 0,19% | 27.029,00 |
| 28.07.2026 | 15,50 | 15,94 | 15,41 | 15,47 | 0,60% | 34.680,00 |
| 27.07.2026 | 15,68 | 15,75 | 15,25 | 15,38 | -1,17% | 47.545,00 |
| 24.07.2026 | 15,65 | 16,04 | 15,15 | 15,56 | 1,37% | 32.216,00 |
| 23.07.2026 | 15,08 | 15,68 | 15,01 | 15,35 | 0,46% | 72.507,00 |
| 22.07.2026 | 15,30 | 15,63 | 15,19 | 15,28 | -0,42% | 62.777,00 |
| 21.07.2026 | 15,31 | 15,73 | 14,93 | 15,35 | -1,00% | 53.571,00 |
| 20.07.2026 | 15,28 | 16,02 | 15,28 | 15,50 | -1,40% | 60.830,00 |
| 17.07.2026 | 15,92 | 16,13 | 15,64 | 15,72 | -1,66% | 35.252,00 |
| 16.07.2026 | 15,19 | 16,30 | 15,19 | 15,99 | 3,50% | 80.071,00 |
| 15.07.2026 | 15,47 | 15,63 | 15,05 | 15,45 | 1,48% | 44.124,00 |
| 14.07.2026 | 15,48 | 15,48 | 15,01 | 15,22 | 0,00% | 305.277,00 |
| 13.07.2026 | 15,09 | 15,48 | 15,09 | 15,22 | 0,79% | 34.620,00 |
| 10.07.2026 | 15,13 | 15,38 | 15,00 | 15,10 | -0,07% | 26.794,00 |
| 09.07.2026 | 14,84 | 15,21 | 14,76 | 15,11 | 1,96% | 27.549,00 |
| 08.07.2026 | 14,55 | 14,85 | 14,55 | 14,82 | 0,95% | 56.208,00 |
| 07.07.2026 | 14,84 | 15,32 | 14,57 | 14,68 | -0,20% | 36.995,00 |
| 06.07.2026 | 14,84 | 15,07 | 14,71 | 14,71 | -2,97% | 23.469,00 |
| 02.07.2026 | 15,62 | 15,63 | 15,04 | 15,16 | -2,19% | 9.454,00 |
| 01.07.2026 | 15,98 | 16,25 | 14,44 | 15,50 | -2,27% | 49.974,00 |
| 30.06.2026 | 16,09 | 16,09 | 15,69 | 15,86 | -1,80% | 78.860,00 |
| 29.06.2026 | 15,97 | 16,15 | 15,60 | 16,15 | -0,25% | 61.178,00 |
| 26.06.2026 | 15,21 | 16,59 | 15,05 | 16,19 | 7,01% | 443.140,00 |
| 25.06.2026 | 15,27 | 15,32 | 14,97 | 15,13 | -1,24% | 25.432,00 |
| 24.06.2026 | 15,30 | 15,40 | 15,00 | 15,32 | 0,66% | 50.141,00 |
| 23.06.2026 | 14,75 | 15,25 | 14,66 | 15,22 | 3,54% | 60.768,00 |
| 22.06.2026 | 14,58 | 14,90 | 14,57 | 14,70 | -0,34% | 29.587,00 |
| 18.06.2026 | 14,80 | 14,97 | 14,64 | 14,75 | 0,48% | 47.240,00 |
| 17.06.2026 | 14,65 | 14,94 | 14,59 | 14,68 | 0,20% | 31.493,00 |
| 16.06.2026 | 14,74 | 14,89 | 14,65 | 14,65 | -0,24% | 20.206,00 |
| 15.06.2026 | 14,86 | 14,86 | 14,69 | 14,69 | -1,31% | 14.477,00 |
| 12.06.2026 | 14,70 | 14,92 | 14,70 | 14,88 | 1,09% | 21.075,00 |
| 11.06.2026 | 14,96 | 15,00 | 14,69 | 14,72 | -1,60% | 21.379,00 |
| 10.06.2026 | 14,91 | 15,14 | 14,85 | 14,96 | 1,63% | 44.317,00 |
| 09.06.2026 | 14,81 | 14,95 | 14,72 | 14,72 | -0,41% | 29.080,00 |
| 08.06.2026 | 14,67 | 14,81 | 14,62 | 14,78 | 0,61% | 18.834,00 |
| 05.06.2026 | 14,54 | 14,85 | 14,45 | 14,69 | 0,89% | 75.780,00 |
| 04.06.2026 | 14,43 | 14,56 | 14,26 | 14,56 | 1,68% | 22.939,00 |
| 03.06.2026 | 14,51 | 14,56 | 14,26 | 14,32 | -2,65% | 50.591,00 |
| 02.06.2026 | 14,23 | 14,74 | 14,23 | 14,71 | 3,30% | 42.072,00 |
| 01.06.2026 | 14,32 | 14,45 | 14,22 | 14,24 | -1,93% | 39.490,00 |
| 29.05.2026 | 14,60 | 14,60 | 14,20 | 14,52 | -0,95% | 40.862,00 |