47,990$
0,02%
Echtzeit-Aktienkurs Red River Bancshares
Bid:
Ask:
Aktienkurse zur Red River Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,99 | 47,99 | 47,62 | 47,62 | -0,75% | 3.498,00 |
| 16.05.2024 | 47,52 | 47,98 | 47,21 | 47,98 | -0,02% | 5.084,00 |
| 15.05.2024 | 47,90 | 47,99 | 47,85 | 47,99 | 1,29% | 8.703,00 |
| 14.05.2024 | 47,73 | 47,73 | 47,22 | 47,38 | 0,49% | 2.602,00 |
| 13.05.2024 | 47,68 | 47,98 | 47,15 | 47,15 | -1,24% | 5.331,00 |
| 10.05.2024 | 48,03 | 48,03 | 47,71 | 47,74 | -0,52% | 3.722,00 |
| 09.05.2024 | 47,50 | 47,99 | 47,01 | 47,99 | 0,80% | 5.998,00 |
| 08.05.2024 | 47,23 | 47,67 | 47,23 | 47,61 | -0,08% | 2.234,00 |
| 07.05.2024 | 47,99 | 47,99 | 47,60 | 47,65 | 0,40% | 4.422,00 |
| 06.05.2024 | 48,00 | 48,00 | 47,46 | 47,46 | -1,00% | 10.561,00 |
| 03.05.2024 | 48,00 | 48,00 | 46,69 | 47,94 | 2,88% | 9.046,00 |
| 02.05.2024 | 46,23 | 47,00 | 46,00 | 46,60 | -0,13% | 6.532,00 |
| 01.05.2024 | 45,21 | 46,98 | 44,85 | 46,66 | 3,69% | 6.186,00 |
| 30.04.2024 | 46,70 | 46,70 | 45,00 | 45,00 | -4,50% | 6.309,00 |
| 29.04.2024 | 47,47 | 47,47 | 46,53 | 47,12 | -0,19% | 7.718,00 |
| 26.04.2024 | 46,88 | 47,21 | 46,00 | 47,21 | 3,42% | 5.316,00 |
| 25.04.2024 | 46,61 | 46,61 | 45,50 | 45,65 | -2,69% | 10.282,00 |
| 24.04.2024 | 46,69 | 46,91 | 46,36 | 46,91 | -0,73% | 4.585,00 |
| 23.04.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -1,08% | 1.498,00 |
| 22.04.2024 | 46,65 | 47,77 | 46,65 | 47,77 | 2,97% | 9.295,00 |
| 19.04.2024 | 44,52 | 46,44 | 44,52 | 46,39 | 2,03% | 11.779,00 |
| 18.04.2024 | 45,77 | 45,90 | 45,29 | 45,47 | -0,08% | 6.952,00 |
| 17.04.2024 | 46,31 | 46,31 | 45,50 | 45,50 | -0,81% | 2.272,00 |
| 16.04.2024 | 46,28 | 46,28 | 45,85 | 45,87 | 3,03% | 5.194,00 |
| 15.04.2024 | 46,00 | 46,34 | 44,52 | 44,52 | -2,64% | 3.732,00 |
| 12.04.2024 | 46,45 | 47,23 | 45,70 | 45,73 | -3,20% | 7.120,00 |
| 11.04.2024 | 46,85 | 47,60 | 46,35 | 47,24 | 0,83% | 23.310,00 |
| 10.04.2024 | 47,74 | 48,15 | 46,85 | 46,85 | -3,00% | 10.441,00 |
| 09.04.2024 | 48,00 | 48,80 | 47,63 | 48,30 | -0,31% | 5.624,00 |
| 08.04.2024 | 48,41 | 48,48 | 47,74 | 48,45 | 0,31% | 1.994,00 |
| 05.04.2024 | 48,36 | 48,55 | 48,30 | 48,30 | 0,10% | 4.708,00 |
| 04.04.2024 | 48,80 | 48,98 | 47,80 | 48,25 | 0,44% | 6.244,00 |
| 03.04.2024 | 47,57 | 48,09 | 46,90 | 48,04 | 2,28% | 25.766,00 |
| 02.04.2024 | 48,00 | 48,42 | 46,70 | 46,97 | -2,93% | 8.788,00 |
| 01.04.2024 | 49,22 | 49,23 | 48,27 | 48,39 | -2,81% | 4.955,00 |
| 28.03.2024 | 49,48 | 50,13 | 49,48 | 49,79 | 0,42% | 8.283,00 |
| 27.03.2024 | 48,40 | 49,69 | 48,40 | 49,58 | 2,63% | 12.286,00 |
| 26.03.2024 | 48,75 | 49,09 | 48,31 | 48,31 | -0,62% | 7.189,00 |
| 25.03.2024 | 48,62 | 49,73 | 48,42 | 48,61 | -0,10% | 7.281,00 |
| 22.03.2024 | 50,05 | 50,05 | 48,51 | 48,66 | -2,74% | 5.274,00 |
| 21.03.2024 | 50,50 | 50,50 | 49,44 | 50,03 | 0,77% | 10.596,00 |
| 20.03.2024 | 48,27 | 49,65 | 48,27 | 49,65 | 2,03% | 8.058,00 |
| 19.03.2024 | 47,91 | 48,66 | 47,80 | 48,66 | 0,54% | 7.649,00 |
| 18.03.2024 | 48,65 | 48,65 | 48,40 | 48,40 | -0,27% | 4.109,00 |
| 15.03.2024 | 47,91 | 48,58 | 47,91 | 48,53 | 1,29% | 24.274,00 |
| 14.03.2024 | 48,78 | 48,96 | 47,91 | 47,91 | -1,32% | 5.629,00 |
| 13.03.2024 | 48,40 | 49,16 | 48,40 | 48,55 | -0,29% | 3.560,00 |
| 12.03.2024 | 48,51 | 48,69 | 48,51 | 48,69 | -0,88% | 1.523,00 |
| 11.03.2024 | 48,80 | 49,12 | 48,80 | 49,12 | -1,22% | 1.301,00 |
| 08.03.2024 | 49,94 | 49,94 | 49,21 | 49,73 | 0,38% | 2.309,00 |
| 07.03.2024 | 49,20 | 49,54 | 49,20 | 49,54 | -0,32% | 3.272,00 |
| 06.03.2024 | 49,50 | 49,85 | 49,50 | 49,70 | 0,73% | 2.573,00 |
| 05.03.2024 | 49,01 | 49,58 | 48,50 | 49,34 | 0,13% | 2.947,00 |
| 04.03.2024 | 50,00 | 50,00 | 49,05 | 49,28 | -0,09% | 1.982,00 |
| 01.03.2024 | 49,55 | 49,63 | 48,77 | 49,32 | -0,36% | 18.467,00 |
| 29.02.2024 | 49,49 | 49,94 | 49,10 | 49,50 | 0,67% | 8.331,00 |
| 28.02.2024 | 48,92 | 49,25 | 48,92 | 49,17 | -0,49% | 3.517,00 |
| 27.02.2024 | 49,38 | 49,58 | 48,92 | 49,41 | 0,55% | 7.120,00 |
| 26.02.2024 | 49,85 | 50,36 | 49,06 | 49,14 | -1,13% | 8.190,00 |
| 23.02.2024 | 48,73 | 49,70 | 48,65 | 49,70 | 1,53% | 18.484,00 |
| 22.02.2024 | 49,47 | 50,50 | 48,62 | 48,95 | -2,45% | 8.154,00 |
| 21.02.2024 | 49,95 | 50,18 | 49,40 | 50,18 | -1,12% | 2.315,00 |
| 20.02.2024 | 50,84 | 51,89 | 50,15 | 50,75 | -0,84% | 5.094,00 |
| 16.02.2024 | 51,60 | 51,88 | 50,98 | 51,18 | -0,97% | 7.339,00 |
| 15.02.2024 | 51,49 | 52,18 | 50,50 | 51,68 | 2,44% | 35.365,00 |
| 14.02.2024 | 49,95 | 51,01 | 49,26 | 50,45 | 3,28% | 12.494,00 |
| 13.02.2024 | 51,00 | 51,34 | 48,58 | 48,85 | -6,61% | 21.928,00 |
| 12.02.2024 | 52,44 | 53,45 | 52,31 | 52,31 | 0,13% | 9.125,00 |
| 09.02.2024 | 53,49 | 53,49 | 50,45 | 52,24 | 4,61% | 15.747,00 |
| 08.02.2024 | 50,46 | 51,10 | 49,94 | 49,94 | -1,11% | 6.350,00 |
| 07.02.2024 | 49,82 | 50,99 | 49,00 | 50,50 | -0,88% | 9.374,00 |
| 06.02.2024 | 50,38 | 50,95 | 49,92 | 50,95 | -1,45% | 12.353,00 |
| 05.02.2024 | 51,53 | 52,60 | 51,43 | 51,70 | -0,67% | 8.237,00 |
| 02.02.2024 | 53,05 | 54,20 | 52,05 | 52,05 | -2,53% | 6.828,00 |
| 01.02.2024 | 51,65 | 53,40 | 51,04 | 53,40 | 3,11% | 12.079,00 |
| 31.01.2024 | 52,05 | 52,05 | 51,79 | 51,79 | -2,96% | 3.060,00 |
| 30.01.2024 | 53,00 | 54,00 | 51,93 | 53,37 | 1,06% | 5.350,00 |
| 29.01.2024 | 51,02 | 52,89 | 51,02 | 52,81 | 1,79% | 4.594,00 |
| 26.01.2024 | 52,00 | 52,00 | 51,01 | 51,88 | -0,17% | 4.985,00 |
| 25.01.2024 | 53,19 | 53,30 | 51,00 | 51,97 | -1,94% | 13.218,00 |
| 24.01.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -1,67% | 4.299,00 |
| 23.01.2024 | 54,74 | 54,74 | 53,15 | 53,90 | -1,19% | 10.863,00 |
| 22.01.2024 | 53,48 | 54,55 | 53,35 | 54,55 | 2,60% | 8.580,00 |
| 19.01.2024 | 52,18 | 53,17 | 52,18 | 53,17 | 1,90% | 9.212,00 |
| 18.01.2024 | 51,84 | 52,25 | 51,68 | 52,18 | 0,66% | 21.881,00 |
| 17.01.2024 | 51,99 | 52,61 | 51,78 | 51,84 | -0,37% | 4.198,00 |
| 16.01.2024 | 53,70 | 53,70 | 52,03 | 52,03 | -4,41% | 6.097,00 |
| 12.01.2024 | 53,84 | 54,66 | 53,79 | 54,43 | 2,14% | 3.822,00 |
| 11.01.2024 | 52,50 | 53,34 | 52,01 | 53,29 | 0,76% | 3.134,00 |
| 10.01.2024 | 52,61 | 52,90 | 52,16 | 52,89 | 1,83% | 10.197,00 |
| 09.01.2024 | 52,62 | 52,95 | 51,94 | 51,94 | -3,55% | 6.808,00 |
| 08.01.2024 | 53,62 | 53,85 | 52,76 | 53,85 | 0,22% | 12.604,00 |
| 05.01.2024 | 54,36 | 54,36 | 53,39 | 53,73 | 0,06% | 16.160,00 |
| 04.01.2024 | 54,35 | 54,35 | 53,70 | 53,70 | -1,05% | 5.375,00 |
| 03.01.2024 | 55,93 | 55,93 | 53,92 | 54,27 | -2,85% | 7.685,00 |
| 02.01.2024 | 56,17 | 56,64 | 55,36 | 55,86 | -0,45% | 16.362,00 |
| 29.12.2023 | 56,70 | 56,70 | 55,65 | 56,11 | -1,11% | 15.390,00 |
| 28.12.2023 | 57,00 | 57,57 | 56,33 | 56,74 | -1,83% | 14.330,00 |
| 27.12.2023 | 58,00 | 58,00 | 57,80 | 57,80 | 0,52% | 5.976,00 |
| 26.12.2023 | 56,65 | 58,00 | 56,51 | 57,50 | 1,05% | 11.245,00 |