Holen Sie sich die Stockscreener-App
11.38
2.15%
-0.25
Rhinebeck Bancorp Inc-Aktien (RBKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $11.60 | $11.37 | $0.23 | 5,003.0 | -2.15% |
| 2025-10-09 | $11.69 | $11.59 | $0.105 | 7,437.0 | -0.26% |
| 2025-10-08 | $11.89 | $11.62 | $0.2699 | 12,202.0 | -0.17% |
| 2025-10-07 | $11.68 | $11.46 | $0.225 | 2,152.0 | -1.10% |
| 2025-10-06 | $11.99 | $11.51 | $0.48 | 9,804.0 | +0.68% |
| 2025-10-03 | $11.73 | $11.47 | $0.2625 | 3,467.0 | +4.73% |
| 2025-10-02 | $11.30 | $11.07 | $0.2311 | 4,960.0 | -0.88% |
| 2025-10-01 | $11.43 | $11.20 | $0.23 | 2,875.0 | -0.53% |
| 2025-09-30 | $11.64 | $11.05 | $0.59 | 6,252.0 | -0.70% |
| 2025-09-29 | $11.66 | $11.44 | $0.22 | 2,877.0 | -3.38% |
| 2025-09-26 | $11.93 | $11.72 | $0.21 | 7,100.0 | +1.63% |
| 2025-09-25 | $11.65 | $11.43 | $0.22 | 3,786.0 | +0.26% |
| 2025-09-24 | $11.74 | $11.01 | $0.73 | 6,141.0 | +0.35% |
| 2025-09-23 | $11.93 | $11.58 | $0.353 | 6,079.0 | -2.03% |
| 2025-09-22 | $11.99 | $11.78 | $0.213 | 4,000.0 | -1.83% |
| 2025-09-19 | $12.04 | $11.68 | $0.36 | 29,054.0 | +0.00% |
| 2025-09-18 | $12.43 | $11.81 | $0.6235 | 10,763.0 | -1.95% |
| 2025-09-17 | $12.75 | $12.28 | $0.47 | 13,868.0 | -6.12% |
| 2025-09-16 | $13.18 | $12.69 | $0.49 | 6,995.0 | +1.87% |
| 2025-09-15 | $12.84 | $12.84 | $0.00 | 1,334.0 | -1.83% |
| 2025-09-12 | $13.19 | $13.08 | $0.11 | 2,139.0 | -0.76% |
| 2025-09-11 | $13.25 | $12.98 | $0.27 | 3,247.0 | +0.53% |
Rhinebeck Bancorp Inc-Aktien (RBKB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rhinebeck Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RBKB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rhinebeck Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rhinebeck Bancorp Inc-Aktien (RBKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $11.99 | $11.07 | $0.9211 | 52,903.0 | +0.18% |
| 2025-09 | $13.71 | $11.01 | $2.70 | 134,908.0 | -15.03% |
| 2025-08 | $13.99 | $12.15 | $1.84 | 151,962.0 | +5.36% |
| 2025-07 | $13.06 | $11.65 | $1.41 | 261,642.0 | +8.18% |
| 2025-06 | $12.73 | $11.31 | $1.42 | 943,530.0 | +1.30% |
| 2025-05 | $11.75 | $10.75 | $1.00 | 201,963.0 | +6.24% |
| 2025-04 | $11.21 | $9.31 | $1.90 | 148,839.0 | +10.77% |
| 2025-03 | $10.50 | $9.71 | $0.785 | 109,456.0 | -4.00% |
| 2025-02 | $10.25 | $9.63 | $0.6199 | 138,910.0 | +2.30% |
| 2025-01 | $10.08 | $9.33 | $0.7474 | 130,219.0 | +3.62% |
Rhinebeck Bancorp Inc-Aktien (RBKB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.90 | $9.32 | $0.5757 | 123,261.0 | -3.41% |
| 2024-11 | $10.24 | $9.02 | $1.22 | 164,438.0 | +8.84% |
| 2024-10 | $9.81 | $8.81 | $1.00 | 164,423.0 | -0.97% |
| 2024-09 | $9.37 | $7.96 | $1.41 | 229,467.0 | +11.31% |
| 2024-08 | $8.64 | $7.30 | $1.34 | 144,071.0 | -2.35% |
| 2024-07 | $8.86 | $7.52 | $1.34 | 46,811.0 | +8.27% |
| 2024-06 | $8.04 | $7.36 | $0.68 | 63,435.0 | -1.13% |
| 2024-05 | $8.80 | $7.40 | $1.40 | 99,310.0 | +2.32% |
| 2024-04 | $8.45 | $7.37 | $1.08 | 66,882.0 | -8.05% |
| 2024-03 | $8.94 | $7.75 | $1.19 | 179,286.0 | -0.24% |
| 2024-02 | $9.12 | $8.40 | $0.725 | 224,966.0 | -3.97% |
| 2024-01 | $9.51 | $7.83 | $1.68 | 137,291.0 | +9.57% |
Rhinebeck Bancorp Inc-Aktien (RBKB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.38 | $6.10 | $2.28 | 525,427.0 | +27.78% |
| 2023-11 | $6.65 | $6.26 | $0.39 | 79,440.0 | -0.47% |
| 2023-10 | $6.90 | $6.16 | $0.74 | 44,987.0 | -6.52% |
| 2023-09 | $6.95 | $6.67 | $0.28 | 24,372.0 | +0.00% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):