RBB Bancorp RBB
NASDAQ · Vereinigte Staaten · Finanzen
$26,19-0,03 (-0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26,19 | -0,11 % | $26,39 | $26,82 | $26,01 | 94,00K |
| 2026-10-01 | $26,22 | +0,73 % | $25,91 | $26,27 | $25,43 | 81,90K |
| 2026-09-30 | $26,03 | -0,31 % | $26,19 | $26,28 | $25,80 | 83,20K |
| 2026-09-29 | $26,11 | -0,84 % | $26,39 | $26,47 | $25,93 | 84,20K |
| 2026-09-28 | $26,33 | -0,94 % | $26,47 | $26,61 | $26,32 | 93,10K |
| 2026-09-25 | $26,58 | +0,49 % | $26,45 | $26,74 | $26,42 | 88,50K |
| 2026-09-24 | $26,45 | +0,65 % | $26,35 | $26,57 | $26,25 | 98,30K |
| 2026-09-23 | $26,28 | -1,90 % | $26,64 | $26,75 | $26,27 | 114,50K |
| 2026-09-22 | $26,79 | +0,15 % | $26,92 | $27,18 | $26,57 | 119,80K |
| 2026-09-21 | $26,75 | +0,19 % | $26,70 | $26,89 | $26,66 | 83,20K |
| 2026-09-18 | $26,70 | +0,07 % | $26,68 | $26,84 | $26,45 | 296,00K |
| 2026-09-17 | $26,68 | +0,15 % | $26,92 | $27,50 | $26,58 | 88,60K |
| 2026-09-16 | $26,64 | -0,37 % | $26,89 | $26,89 | $26,30 | 121,50K |
| 2026-09-15 | $26,74 | +0,26 % | $26,90 | $27,12 | $26,41 | 89,50K |
| 2026-09-14 | $26,67 | +0,45 % | $26,54 | $26,99 | $26,54 | 83,80K |
| 2026-09-11 | $26,55 | -0,49 % | $26,96 | $26,96 | $26,50 | 65,50K |
| 2026-09-10 | $26,68 | +1,14 % | $26,21 | $26,68 | $26,18 | 54,10K |
| 2026-09-09 | $26,38 | -0,72 % | $26,51 | $26,68 | $25,99 | 101,70K |
| 2026-09-08 | $26,57 | -1,85 % | $26,91 | $27,29 | $26,42 | 73,30K |
| 2026-09-04 | $27,07 | +1,50 % | $26,56 | $27,17 | $26,56 | 45,10K |
| 2026-09-03 | $26,67 | +1,02 % | $26,73 | $26,75 | $26,40 | 92,00K |
| 2026-09-02 | $26,40 | +2,05 % | $25,87 | $26,48 | $25,87 | 114,80K |
| 2026-09-01 | $25,87 | -0,31 % | $25,87 | $26,15 | $25,34 | 93,40K |
| 2026-08-31 | $25,95 | -1,24 % | $26,11 | $26,25 | $25,95 | 63,50K |
| 2026-08-28 | $26,27 | +0,13 % | $26,26 | $26,52 | $26,05 | 58,30K |
| 2026-08-27 | $26,24 | -0,46 % | $26,35 | $26,54 | $25,97 | 109,80K |
| 2026-08-26 | $26,36 | -0,53 % | $26,60 | $26,60 | $26,31 | 62,20K |
| 2026-08-25 | $26,50 | -0,34 % | $26,56 | $26,60 | $26,37 | 58,50K |
| 2026-08-24 | $26,59 | -0,19 % | $26,69 | $27,02 | $26,51 | 58,00K |
| 2026-08-21 | $26,64 | +0,19 % | $26,72 | $26,72 | $26,36 | 90,90K |
| 2026-08-20 | $26,59 | +0,72 % | $26,25 | $26,59 | $26,00 | 68,60K |
| 2026-08-19 | $26,40 | -3,12 % | $27,39 | $27,53 | $26,38 | 116,20K |
| 2026-08-18 | $27,25 | -0,26 % | $27,34 | $27,55 | $27,00 | 136,80K |
| 2026-08-17 | $27,32 | -0,98 % | $27,46 | $27,58 | $27,15 | 94,30K |
| 2026-08-14 | $27,59 | +0,25 % | $27,48 | $27,74 | $27,31 | 74,10K |
| 2026-08-13 | $27,52 | +0,73 % | $27,45 | $27,53 | $27,33 | 100,10K |
| 2026-08-12 | $27,32 | +0,81 % | $27,10 | $27,34 | $26,94 | 126,30K |
| 2026-08-11 | $27,10 | +2,34 % | $26,56 | $27,14 | $26,36 | 121,80K |
| 2026-08-10 | $26,48 | -1,19 % | $26,71 | $27,25 | $26,34 | 132,30K |
| 2026-08-07 | $26,80 | -0,04 % | $26,73 | $26,85 | $26,41 | 109,80K |
| 2026-08-06 | $26,81 | -0,19 % | $27,12 | $27,15 | $26,66 | 209,10K |
| 2026-08-05 | $26,86 | +0,19 % | $26,91 | $27,20 | $26,63 | 128,20K |
| 2026-08-04 | $26,81 | +1,06 % | $26,56 | $26,93 | $26,41 | 131,30K |
| 2026-08-03 | $26,53 | +0,61 % | $26,59 | $26,76 | $26,34 | 262,90K |
| 2026-07-31 | $26,37 | +0,42 % | $26,20 | $26,48 | $25,95 | 205,20K |
| 2026-07-30 | $26,26 | -0,38 % | $26,34 | $26,57 | $26,13 | 121,00K |
| 2026-07-29 | $26,36 | -0,75 % | $26,56 | $27,09 | $26,29 | 208,60K |
| 2026-07-28 | $26,56 | 0,00 % | $26,61 | $26,91 | $26,48 | 155,70K |
| 2026-07-27 | $26,56 | +1,07 % | $26,43 | $26,64 | $26,23 | 177,40K |
| 2026-07-24 | $26,28 | -0,30 % | $26,31 | $26,81 | $26,03 | 124,60K |
| 2026-07-23 | $26,36 | -0,34 % | $26,36 | $26,43 | $25,83 | 151,00K |
| 2026-07-22 | $26,45 | -0,68 % | $26,39 | $26,83 | $25,48 | 240,30K |
| 2026-07-21 | $26,63 | -0,41 % | $26,56 | $26,73 | $25,53 | 326,80K |
| 2026-07-20 | $26,74 | -1,18 % | $27,10 | $27,69 | $26,63 | 177,20K |
| 2026-07-17 | $27,06 | -3,01 % | $27,64 | $27,85 | $26,99 | 363,70K |
| 2026-07-16 | $27,90 | +2,35 % | $27,25 | $28,24 | $27,25 | 182,30K |
| 2026-07-15 | $27,26 | +0,63 % | $27,16 | $27,54 | $26,57 | 216,30K |
| 2026-07-14 | $27,09 | -0,62 % | $27,45 | $27,80 | $26,98 | 230,70K |
| 2026-07-13 | $27,26 | +1,53 % | $26,70 | $27,34 | $26,70 | 227,00K |
| 2026-07-10 | $26,85 | +0,64 % | $26,77 | $27,03 | $26,50 | 138,10K |
| 2026-07-09 | $26,68 | +1,79 % | $26,41 | $26,76 | $26,15 | 191,30K |
| 2026-07-08 | $26,21 | -1,43 % | $26,55 | $26,59 | $26,15 | 186,70K |
| 2026-07-07 | $26,59 | -2,53 % | $27,28 | $27,42 | $26,54 | 196,80K |
| 2026-07-06 | $27,28 | +0,55 % | $27,05 | $27,50 | $26,29 | 202,10K |
| 2026-07-02 | $27,13 | -2,83 % | $27,95 | $28,20 | $27,03 | 187,90K |
| 2026-07-01 | $27,92 | +1,84 % | $27,31 | $27,95 | $27,31 | 271,00K |
| 2026-06-30 | $27,42 | +0,27 % | $27,27 | $27,44 | $27,12 | 203,30K |
| 2026-06-29 | $27,34 | +1,07 % | $26,94 | $27,35 | $26,73 | 301,80K |
| 2026-06-26 | $27,05 | +1,88 % | $26,68 | $27,28 | $26,60 | 754,30K |
| 2026-06-25 | $26,55 | -0,21 % | $26,54 | $26,75 | $26,31 | 156,30K |
| 2026-06-24 | $26,60 | +2,92 % | $25,93 | $26,70 | $25,90 | 352,90K |
| 2026-06-23 | $25,85 | +1,37 % | $25,65 | $25,93 | $25,15 | 283,80K |
| 2026-06-22 | $25,50 | +0,08 % | $25,58 | $26,00 | $24,59 | 275,30K |
| 2026-06-18 | $25,48 | +2,08 % | $25,25 | $25,68 | $25,00 | 283,80K |
| 2026-06-17 | $24,96 | -2,92 % | $25,66 | $26,12 | $24,66 | 229,20K |
| 2026-06-16 | $25,71 | +2,84 % | $25,70 | $26,09 | $25,49 | 522,30K |
| 2026-06-15 | $25,00 | +1,05 % | $24,98 | $25,38 | $24,13 | 340,10K |
| 2026-06-12 | $24,74 | +0,98 % | $24,50 | $24,99 | $24,30 | 178,80K |
| 2026-06-11 | $24,50 | 0,00 % | $24,70 | $24,75 | $24,32 | 142,70K |
| 2026-06-10 | $24,50 | 0,00 % | $24,59 | $24,87 | $24,35 | 292,60K |
| 2026-06-09 | $24,50 | +1,03 % | $24,42 | $24,86 | $24,41 | 207,60K |
| 2026-06-08 | $24,25 | +1,04 % | $24,09 | $24,55 | $24,09 | 240,00K |
| 2026-06-05 | $24,00 | +0,08 % | $23,98 | $24,42 | $23,86 | 376,20K |
| 2026-06-04 | $23,98 | +1,96 % | $23,80 | $24,25 | $23,63 | 154,00K |
| 2026-06-03 | $23,52 | -1,96 % | $23,89 | $24,00 | $23,47 | 79,80K |
| 2026-06-02 | $23,99 | +0,80 % | $23,70 | $24,10 | $23,60 | 108,40K |
| 2026-06-01 | $23,80 | -0,50 % | $23,82 | $24,32 | $23,58 | 114,70K |
| 2026-05-29 | $23,92 | +0,63 % | $23,60 | $24,25 | $23,60 | 50,80K |
| 2026-05-28 | $23,77 | -0,34 % | $23,76 | $23,87 | $23,40 | 74,30K |
| 2026-05-27 | $23,85 | -0,21 % | $23,95 | $24,24 | $23,64 | 68,20K |