14,720$
0,27%
Echtzeit-Aktienkurs Richmond Mutual Bancorporation
Bid:
Ask:
Aktienkurse zur Richmond Mutual Bancorporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 14,55 | 14,90 | 14,51 | 14,66 | 0,76% | 166.960,00 |
| 27.05.2026 | 14,62 | 14,72 | 14,52 | 14,55 | -0,14% | 48.911,00 |
| 26.05.2026 | 14,72 | 14,80 | 14,51 | 14,57 | -0,34% | 31.025,00 |
| 22.05.2026 | 14,74 | 14,92 | 14,49 | 14,62 | -0,07% | 43.175,00 |
| 21.05.2026 | 14,51 | 14,72 | 14,45 | 14,63 | 1,11% | 73.295,00 |
| 20.05.2026 | 14,20 | 14,65 | 14,11 | 14,47 | 2,86% | 51.031,00 |
| 19.05.2026 | 14,06 | 14,39 | 13,96 | 14,07 | 0,12% | 120.085,00 |
| 18.05.2026 | 14,04 | 14,37 | 14,00 | 14,05 | 0,21% | 46.588,00 |
| 15.05.2026 | 14,32 | 14,37 | 13,93 | 14,02 | -2,23% | 30.985,00 |
| 14.05.2026 | 14,39 | 14,70 | 14,33 | 14,34 | 0,07% | 23.262,00 |
| 13.05.2026 | 14,45 | 14,51 | 14,30 | 14,33 | -1,58% | 33.098,00 |
| 12.05.2026 | 14,61 | 14,67 | 14,50 | 14,56 | -0,41% | 30.382,00 |
| 11.05.2026 | 15,27 | 15,27 | 14,61 | 14,62 | -3,56% | 32.992,00 |
| 08.05.2026 | 15,30 | 15,30 | 15,16 | 15,16 | -0,66% | 24.947,00 |
| 07.05.2026 | 15,31 | 15,35 | 15,16 | 15,26 | -0,29% | 50.230,00 |
| 06.05.2026 | 15,39 | 15,39 | 15,28 | 15,31 | 0,46% | 37.174,00 |
| 05.05.2026 | 15,25 | 15,30 | 15,18 | 15,24 | -0,10% | 38.300,00 |
| 04.05.2026 | 15,45 | 15,45 | 15,17 | 15,25 | -1,55% | 31.177,00 |
| 01.05.2026 | 16,04 | 16,04 | 15,46 | 15,49 | -2,02% | 53.326,00 |
| 30.04.2026 | 15,50 | 15,89 | 15,50 | 15,81 | 1,28% | 100.918,00 |
| 29.04.2026 | 15,60 | 15,70 | 15,34 | 15,61 | 0,06% | 72.206,00 |
| 28.04.2026 | 15,28 | 15,69 | 15,28 | 15,60 | 2,90% | 48.525,00 |
| 27.04.2026 | 14,99 | 15,38 | 14,91 | 15,16 | 1,61% | 32.992,00 |
| 24.04.2026 | 14,71 | 15,00 | 14,71 | 14,92 | 0,81% | 51.666,00 |
| 23.04.2026 | 14,75 | 14,93 | 14,52 | 14,80 | 0,27% | 58.884,00 |
| 22.04.2026 | 14,60 | 14,89 | 14,51 | 14,76 | 0,92% | 28.455,00 |
| 21.04.2026 | 14,62 | 14,91 | 14,48 | 14,63 | -0,44% | 37.873,00 |
| 20.04.2026 | 14,49 | 14,76 | 14,46 | 14,69 | 0,96% | 65.153,00 |
| 17.04.2026 | 14,30 | 14,65 | 14,00 | 14,55 | 2,54% | 147.031,00 |
| 16.04.2026 | 13,95 | 14,24 | 13,95 | 14,19 | 1,87% | 29.855,00 |
| 15.04.2026 | 14,21 | 14,28 | 13,88 | 13,93 | -2,59% | 21.321,00 |
| 14.04.2026 | 14,01 | 14,34 | 13,97 | 14,30 | 1,42% | 28.963,00 |
| 13.04.2026 | 13,75 | 14,11 | 13,67 | 14,10 | 1,44% | 27.684,00 |
| 10.04.2026 | 13,73 | 14,00 | 13,69 | 13,90 | -0,14% | 21.292,00 |
| 09.04.2026 | 13,65 | 13,92 | 13,65 | 13,92 | 0,58% | 28.796,00 |
| 08.04.2026 | 13,80 | 13,85 | 13,65 | 13,84 | 1,84% | 14.354,00 |
| 07.04.2026 | 13,55 | 13,95 | 13,47 | 13,59 | -0,22% | 9.937,00 |
| 06.04.2026 | 13,62 | 13,64 | 13,46 | 13,62 | 0,29% | 14.149,00 |
| 02.04.2026 | 13,57 | 13,61 | 13,55 | 13,58 | 0,00% | 7.201,00 |
| 01.04.2026 | 13,57 | 13,63 | 13,50 | 13,58 | 0,26% | 8.943,00 |
| 31.03.2026 | 13,73 | 13,73 | 13,45 | 13,55 | -0,11% | 9.557,00 |
| 30.03.2026 | 13,40 | 13,68 | 13,26 | 13,56 | 1,19% | 26.736,00 |
| 27.03.2026 | 13,31 | 13,46 | 13,29 | 13,40 | -0,41% | 10.407,00 |
| 26.03.2026 | 13,30 | 13,52 | 13,30 | 13,46 | 0,11% | 7.444,00 |
| 25.03.2026 | 13,67 | 13,67 | 13,39 | 13,44 | -0,52% | 10.409,00 |
| 24.03.2026 | 13,51 | 13,70 | 13,36 | 13,51 | -1,24% | 17.563,00 |
| 23.03.2026 | 13,43 | 13,75 | 13,43 | 13,68 | 4,11% | 18.048,00 |
| 20.03.2026 | 13,61 | 13,61 | 13,13 | 13,14 | -3,35% | 76.903,00 |
| 19.03.2026 | 13,25 | 13,60 | 13,25 | 13,60 | 2,18% | 10.904,00 |
| 18.03.2026 | 13,25 | 13,46 | 13,25 | 13,31 | 0,11% | 20.333,00 |
| 17.03.2026 | 13,46 | 13,46 | 13,23 | 13,29 | -0,75% | 24.311,00 |
| 16.03.2026 | 13,76 | 13,76 | 13,28 | 13,39 | 0,45% | 8.077,00 |
| 13.03.2026 | 13,37 | 13,37 | 13,17 | 13,33 | 0,60% | 16.524,00 |
| 12.03.2026 | 13,25 | 13,53 | 13,20 | 13,25 | -0,90% | 19.009,00 |
| 11.03.2026 | 13,55 | 13,63 | 13,32 | 13,37 | -1,40% | 36.310,00 |
| 10.03.2026 | 13,48 | 13,75 | 13,26 | 13,56 | -0,07% | 19.576,00 |
| 09.03.2026 | 13,36 | 13,61 | 13,28 | 13,57 | -0,22% | 12.068,00 |
| 06.03.2026 | 13,57 | 13,70 | 13,46 | 13,60 | -0,84% | 22.448,00 |
| 05.03.2026 | 14,01 | 14,01 | 13,65 | 13,72 | -2,11% | 30.872,00 |
| 04.03.2026 | 14,18 | 14,23 | 14,01 | 14,01 | -0,64% | 9.557,00 |
| 03.03.2026 | 13,68 | 14,10 | 13,68 | 14,10 | 2,10% | 19.013,00 |
| 02.03.2026 | 13,63 | 14,15 | 13,12 | 13,81 | 2,30% | 39.531,00 |
| 27.02.2026 | 14,00 | 14,05 | 13,50 | 13,50 | -3,85% | 63.800,00 |
| 26.02.2026 | 14,09 | 14,10 | 13,95 | 14,04 | -0,64% | 11.395,00 |
| 25.02.2026 | 14,04 | 14,19 | 13,95 | 14,13 | 0,46% | 20.007,00 |
| 24.02.2026 | 14,12 | 14,14 | 14,00 | 14,07 | 0,46% | 11.482,00 |
| 23.02.2026 | 14,10 | 14,14 | 14,00 | 14,00 | -0,78% | 30.377,00 |
| 20.02.2026 | 14,06 | 14,15 | 14,01 | 14,11 | 0,14% | 15.340,00 |
| 19.02.2026 | 14,00 | 14,40 | 14,00 | 14,09 | 0,07% | 13.918,00 |
| 18.02.2026 | 14,33 | 14,33 | 14,05 | 14,08 | -2,02% | 13.572,00 |
| 17.02.2026 | 14,38 | 14,45 | 14,35 | 14,37 | 0,77% | 5.349,00 |
| 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 | 1,08% | 18.268,00 |
| 29.01.2026 | 14,01 | 14,01 | 13,76 | 13,88 | -0,22% | 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 |