15,300€
2,00%
Echtzeit-Aktienkurs Republic Airways Holdings Inc.
Bid:
Ask:
Aktienkurse zur Republic Airways Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,20 | 15,40 | 15,00 | 15,10 | -0,66% | - |
| 08.09.2026 | 15,30 | 15,60 | 15,20 | 15,20 | -0,98% | - |
| 07.09.2026 | 15,35 | 15,35 | 15,30 | 15,35 | 0,00% | - |
| 04.09.2026 | 14,80 | 15,55 | 14,80 | 15,35 | 3,02% | - |
| 03.09.2026 | 14,85 | 15,05 | 14,75 | 14,90 | 0,34% | - |
| 02.09.2026 | 14,75 | 15,10 | 14,65 | 14,85 | 0,68% | - |
| 01.09.2026 | 15,00 | 15,45 | 14,60 | 14,75 | -2,64% | 235,00 |
| 31.08.2026 | 15,85 | 16,05 | 15,00 | 15,15 | -4,72% | - |
| 28.08.2026 | 15,80 | 16,25 | 15,75 | 15,90 | 0,63% | - |
| 27.08.2026 | 15,95 | 16,20 | 15,75 | 15,80 | -0,94% | - |
| 26.08.2026 | 16,45 | 16,65 | 15,90 | 15,95 | -2,15% | - |
| 25.08.2026 | 16,15 | 16,40 | 15,95 | 16,30 | 0,93% | - |
| 24.08.2026 | 16,05 | 16,40 | 16,05 | 16,15 | 0,94% | - |
| 21.08.2026 | 15,85 | 16,40 | 15,80 | 16,00 | 1,59% | - |
| 20.08.2026 | 16,35 | 16,65 | 15,55 | 15,75 | -4,26% | - |
| 19.08.2026 | 17,15 | 17,25 | 16,20 | 16,45 | -4,91% | - |
| 18.08.2026 | 17,40 | 17,50 | 16,85 | 17,30 | -0,86% | - |
| 17.08.2026 | 17,55 | 17,70 | 17,20 | 17,45 | 1,16% | - |
| 14.08.2026 | 17,80 | 18,05 | 17,25 | 17,25 | -3,36% | - |
| 13.08.2026 | 17,80 | 18,20 | 17,70 | 17,85 | 0,56% | - |
| 12.08.2026 | 18,10 | 18,45 | 17,25 | 17,75 | 0,00% | - |
| 11.08.2026 | 17,50 | 17,80 | 17,50 | 17,75 | 1,72% | - |
| 10.08.2026 | 18,50 | 18,55 | 17,45 | 17,45 | -5,16% | - |
| 07.08.2026 | 18,40 | 18,65 | 17,95 | 18,40 | -0,27% | - |
| 06.08.2026 | 18,75 | 19,00 | 18,35 | 18,45 | -1,07% | - |
| 05.08.2026 | 19,15 | 19,30 | 18,60 | 18,65 | -2,10% | - |
| 04.08.2026 | 18,40 | 19,25 | 18,40 | 19,05 | 0,53% | - |
| 03.08.2026 | 18,00 | 19,10 | 17,90 | 18,95 | 5,57% | - |
| 31.07.2026 | 19,00 | 19,30 | 17,65 | 17,95 | -5,28% | - |
| 30.07.2026 | 15,75 | 19,45 | 15,75 | 18,95 | 18,07% | - |
| 29.07.2026 | 16,15 | 16,30 | 15,70 | 16,05 | 0,31% | - |
| 28.07.2026 | 15,75 | 16,15 | 15,50 | 16,00 | 1,59% | - |
| 27.07.2026 | 15,30 | 16,10 | 15,25 | 15,75 | 3,28% | - |
| 24.07.2026 | 14,40 | 15,40 | 14,15 | 15,25 | 6,27% | - |
| 23.07.2026 | 14,20 | 14,85 | 14,00 | 14,35 | -1,37% | - |
| 22.07.2026 | 15,45 | 16,25 | 14,55 | 14,55 | -5,21% | - |
| 21.07.2026 | 15,70 | 16,05 | 15,10 | 15,35 | -0,65% | - |
| 20.07.2026 | 15,00 | 15,45 | 15,00 | 15,45 | 1,64% | - |
| 17.07.2026 | 15,85 | 16,15 | 15,15 | 15,20 | -4,10% | - |
| 16.07.2026 | 15,95 | 16,35 | 15,75 | 15,85 | -1,25% | - |
| 15.07.2026 | 15,75 | 16,40 | 15,65 | 16,05 | 1,90% | - |
| 14.07.2026 | 16,05 | 16,25 | 15,65 | 15,75 | -2,17% | - |
| 13.07.2026 | 16,40 | 17,00 | 15,85 | 16,10 | -3,30% | - |
| 10.07.2026 | 16,85 | 17,35 | 16,55 | 16,65 | -1,19% | - |
| 09.07.2026 | 17,60 | 17,70 | 16,75 | 16,85 | -3,99% | - |
| 08.07.2026 | 18,25 | 18,25 | 17,35 | 17,55 | -4,10% | - |
| 07.07.2026 | 18,50 | 18,95 | 18,30 | 18,30 | -1,35% | - |
| 06.07.2026 | 18,75 | 19,00 | 18,20 | 18,55 | -0,80% | - |
| 03.07.2026 | 18,70 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 02.07.2026 | 18,90 | 19,45 | 18,40 | 18,80 | -0,27% | - |
| 01.07.2026 | 18,40 | 19,05 | 18,20 | 18,85 | 2,72% | - |
| 30.06.2026 | 16,35 | 18,80 | 16,15 | 18,35 | 12,92% | - |
| 29.06.2026 | 16,80 | 17,10 | 15,85 | 16,25 | -2,69% | - |
| 26.06.2026 | 15,85 | 17,15 | 15,75 | 16,70 | 3,09% | - |
| 25.06.2026 | 16,05 | 16,50 | 15,60 | 16,20 | 0,93% | - |
| 24.06.2026 | 15,45 | 16,10 | 15,30 | 16,05 | 3,88% | - |
| 23.06.2026 | 15,10 | 15,45 | 14,95 | 15,45 | 1,31% | - |
| 22.06.2026 | 15,70 | 16,05 | 15,00 | 15,25 | -2,56% | - |
| 19.06.2026 | 15,75 | 15,75 | 15,65 | 15,65 | 0,97% | - |
| 18.06.2026 | 15,40 | 16,00 | 15,35 | 15,50 | -0,96% | - |
| 17.06.2026 | 15,95 | 16,05 | 15,45 | 15,65 | -1,57% | - |
| 16.06.2026 | 15,95 | 16,10 | 15,75 | 15,90 | 0,00% | - |
| 15.06.2026 | 15,85 | 16,75 | 15,80 | 15,90 | 0,63% | - |
| 12.06.2026 | 15,55 | 16,05 | 15,50 | 15,80 | 1,94% | - |
| 11.06.2026 | 15,45 | 15,65 | 14,65 | 15,50 | 2,31% | - |
| 10.06.2026 | 15,60 | 15,75 | 15,15 | 15,15 | -2,26% | - |
| 09.06.2026 | 15,10 | 16,10 | 14,90 | 15,50 | 3,33% | - |
| 08.06.2026 | 15,25 | 15,65 | 14,80 | 15,00 | -1,96% | - |
| 05.06.2026 | 15,25 | 15,60 | 15,20 | 15,30 | -1,92% | - |
| 04.06.2026 | 15,20 | 16,00 | 15,20 | 15,60 | 2,30% | - |
| 03.06.2026 | 15,95 | 16,15 | 15,20 | 15,25 | -4,39% | - |
| 02.06.2026 | 15,65 | 16,40 | 15,40 | 15,95 | 0,95% | - |
| 01.06.2026 | 17,50 | 17,85 | 15,45 | 15,80 | -8,41% | - |
| 29.05.2026 | 20,15 | 21,10 | 17,25 | 17,25 | -13,97% | - |
| 28.05.2026 | 20,90 | 21,00 | 19,60 | 20,05 | -7,18% | - |
| 27.05.2026 | 21,30 | 22,10 | 21,10 | 21,60 | 1,41% | - |
| 26.05.2026 | 20,30 | 23,00 | 19,85 | 21,30 | 4,93% | - |
| 25.05.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 22.05.2026 | 18,95 | 20,40 | 18,80 | 20,30 | 7,12% | - |
| 21.05.2026 | 17,70 | 18,95 | 17,65 | 18,95 | 6,76% | - |
| 20.05.2026 | 16,25 | 18,15 | 16,25 | 17,75 | 9,57% | - |
| 19.05.2026 | 17,20 | 17,30 | 16,20 | 16,20 | -5,81% | - |
| 18.05.2026 | 17,30 | 18,20 | 16,90 | 17,20 | -4,18% | - |
| 15.05.2026 | 18,75 | 18,80 | 17,70 | 17,95 | -4,27% | - |
| 14.05.2026 | 18,95 | 19,45 | 18,70 | 18,75 | -2,09% | - |
| 13.05.2026 | 19,55 | 20,40 | 18,95 | 19,15 | -1,79% | - |
| 12.05.2026 | 19,10 | 19,70 | 18,50 | 19,50 | 2,09% | - |
| 11.05.2026 | 19,50 | 19,85 | 18,95 | 19,10 | -2,05% | - |
| 08.05.2026 | 19,10 | 19,85 | 17,90 | 19,50 | 2,90% | - |
| 07.05.2026 | 17,30 | 19,05 | 17,10 | 18,95 | 10,82% | - |
| 06.05.2026 | 17,05 | 17,85 | 16,00 | 17,10 | 0,00% | - |
| 05.05.2026 | 16,05 | 17,15 | 15,90 | 17,10 | 6,88% | - |
| 04.05.2026 | 15,60 | 16,75 | 15,15 | 16,00 | 12,28% | - |
| 30.04.2026 | 14,60 | 15,45 | 13,10 | 14,25 | -3,06% | - |
| 29.04.2026 | 15,25 | 15,85 | 14,35 | 14,70 | -3,29% | - |
| 28.04.2026 | 15,30 | 16,55 | 14,95 | 15,20 | -1,30% | - |
| 27.04.2026 | 15,45 | 15,65 | 15,05 | 15,40 | -0,96% | - |
| 24.04.2026 | 15,50 | 16,25 | 15,25 | 15,55 | 0,00% | - |
| 23.04.2026 | 15,85 | 16,35 | 15,20 | 15,55 | -6,89% | - |
| 22.04.2026 | 17,45 | 17,70 | 16,65 | 16,70 | -4,02% | - |