17,780$
0,57%
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 | 17,41 | 17,98 | 17,40 | 17,81 | 0,74% | 117.585,00 |
| 08.09.2026 | 17,86 | 18,03 | 17,57 | 17,68 | -1,34% | 51.208,00 |
| 04.09.2026 | 17,21 | 18,06 | 17,21 | 17,92 | 4,07% | 65.113,00 |
| 03.09.2026 | 17,33 | 17,50 | 17,15 | 17,22 | 0,17% | 76.003,00 |
| 02.09.2026 | 17,23 | 17,50 | 17,00 | 17,19 | 0,70% | 86.605,00 |
| 01.09.2026 | 17,07 | 17,33 | 17,00 | 17,07 | -1,95% | 92.761,00 |
| 31.08.2026 | 18,40 | 18,40 | 17,38 | 17,41 | -5,38% | 88.187,00 |
| 28.08.2026 | 18,41 | 18,70 | 18,32 | 18,40 | 0,08% | 42.364,00 |
| 27.08.2026 | 18,52 | 18,88 | 18,29 | 18,39 | -0,89% | 62.305,00 |
| 26.08.2026 | 19,30 | 19,30 | 18,53 | 18,55 | -3,18% | 54.667,00 |
| 25.08.2026 | 19,14 | 19,33 | 18,52 | 19,16 | 2,02% | 56.174,00 |
| 24.08.2026 | 18,86 | 19,10 | 18,71 | 18,78 | 0,16% | 50.666,00 |
| 21.08.2026 | 18,80 | 19,16 | 18,58 | 18,75 | 1,02% | 94.567,00 |
| 20.08.2026 | 18,66 | 18,91 | 18,16 | 18,56 | -2,98% | 97.397,00 |
| 19.08.2026 | 20,12 | 20,12 | 18,87 | 19,13 | -3,87% | 84.933,00 |
| 18.08.2026 | 20,14 | 20,20 | 19,49 | 19,90 | -1,58% | 123.209,00 |
| 17.08.2026 | 20,27 | 20,39 | 19,94 | 20,22 | -0,54% | 64.200,00 |
| 14.08.2026 | 20,57 | 20,86 | 19,91 | 20,33 | -1,21% | 68.511,00 |
| 13.08.2026 | 20,68 | 20,89 | 20,32 | 20,58 | 0,15% | 64.397,00 |
| 12.08.2026 | 20,86 | 21,45 | 19,88 | 20,55 | -1,44% | 78.815,00 |
| 11.08.2026 | 20,13 | 20,94 | 20,13 | 20,85 | 3,22% | 96.941,00 |
| 10.08.2026 | 21,29 | 21,31 | 20,10 | 20,20 | -5,56% | 55.875,00 |
| 07.08.2026 | 21,39 | 21,60 | 21,14 | 21,39 | 0,52% | 57.874,00 |
| 06.08.2026 | 21,62 | 22,00 | 21,15 | 21,28 | -1,57% | 138.362,00 |
| 05.08.2026 | 22,00 | 22,38 | 21,47 | 21,62 | -1,73% | 71.009,00 |
| 04.08.2026 | 21,52 | 22,16 | 21,37 | 22,00 | 4,02% | 107.548,00 |
| 03.08.2026 | 21,18 | 22,02 | 21,15 | 21,15 | 2,42% | 135.258,00 |
| 31.07.2026 | 21,72 | 21,96 | 20,33 | 20,65 | -5,14% | 160.885,00 |
| 30.07.2026 | 18,98 | 22,53 | 18,98 | 21,77 | 20,61% | 340.239,00 |
| 29.07.2026 | 17,89 | 18,57 | 17,88 | 18,05 | -2,01% | 98.532,00 |
| 28.07.2026 | 17,81 | 18,48 | 17,65 | 18,42 | 2,88% | 83.782,00 |
| 27.07.2026 | 17,74 | 18,44 | 17,47 | 17,91 | 3,56% | 116.362,00 |
| 24.07.2026 | 16,57 | 17,49 | 16,27 | 17,29 | 5,81% | 105.325,00 |
| 23.07.2026 | 16,50 | 17,03 | 15,69 | 16,34 | -1,51% | 203.258,00 |
| 22.07.2026 | 17,66 | 18,12 | 16,51 | 16,59 | -6,06% | 100.993,00 |
| 21.07.2026 | 17,75 | 18,05 | 17,25 | 17,66 | -1,06% | 127.694,00 |
| 20.07.2026 | 17,11 | 17,86 | 17,10 | 17,85 | 3,72% | 63.758,00 |
| 17.07.2026 | 17,93 | 18,50 | 17,21 | 17,21 | -5,54% | 67.524,00 |
| 16.07.2026 | 18,33 | 18,69 | 17,98 | 18,22 | -0,60% | 61.392,00 |
| 15.07.2026 | 18,15 | 19,04 | 17,92 | 18,33 | 1,83% | 56.392,00 |
| 14.07.2026 | 18,26 | 18,37 | 17,60 | 18,00 | -1,37% | 78.351,00 |
| 13.07.2026 | 18,80 | 19,13 | 17,96 | 18,25 | -2,77% | 58.700,00 |
| 10.07.2026 | 19,28 | 19,28 | 18,71 | 18,77 | -2,65% | 52.436,00 |
| 09.07.2026 | 20,05 | 20,30 | 19,15 | 19,28 | -3,84% | 73.285,00 |
| 08.07.2026 | 20,63 | 20,65 | 19,67 | 20,05 | -3,98% | 97.476,00 |
| 07.07.2026 | 21,18 | 21,47 | 20,55 | 20,88 | -1,42% | 100.967,00 |
| 06.07.2026 | 21,39 | 21,64 | 20,86 | 21,18 | -0,98% | 56.562,00 |
| 02.07.2026 | 21,75 | 22,44 | 21,19 | 21,39 | -0,70% | 122.759,00 |
| 01.07.2026 | 21,18 | 21,80 | 20,69 | 21,54 | 2,52% | 179.218,00 |
| 30.06.2026 | 18,66 | 21,59 | 18,63 | 21,01 | 12,96% | 211.174,00 |
| 29.06.2026 | 19,04 | 19,23 | 17,93 | 18,60 | -2,36% | 114.720,00 |
| 26.06.2026 | 18,27 | 19,53 | 18,19 | 19,05 | 5,37% | 1.846.288,00 |
| 25.06.2026 | 18,36 | 18,76 | 17,53 | 18,08 | -1,09% | 176.485,00 |
| 24.06.2026 | 17,62 | 18,33 | 17,03 | 18,28 | 3,75% | 125.205,00 |
| 23.06.2026 | 17,01 | 17,73 | 16,95 | 17,62 | 1,85% | 89.598,00 |
| 22.06.2026 | 18,14 | 18,38 | 17,22 | 17,30 | -4,10% | 117.517,00 |
| 18.06.2026 | 17,91 | 18,35 | 17,76 | 18,04 | 2,21% | 99.141,00 |
| 17.06.2026 | 18,25 | 18,61 | 17,60 | 17,65 | -4,49% | 90.040,00 |
| 16.06.2026 | 18,44 | 18,88 | 18,31 | 18,48 | 0,27% | 84.782,00 |
| 15.06.2026 | 18,90 | 19,55 | 18,37 | 18,43 | 0,99% | 102.948,00 |
| 12.06.2026 | 18,01 | 18,63 | 17,50 | 18,25 | 1,73% | 91.269,00 |
| 11.06.2026 | 17,76 | 18,14 | 16,77 | 17,94 | 1,01% | 148.002,00 |
| 10.06.2026 | 17,57 | 18,13 | 17,40 | 17,76 | -1,50% | 138.308,00 |
| 09.06.2026 | 17,54 | 18,64 | 17,20 | 18,03 | 3,56% | 172.140,00 |
| 08.06.2026 | 17,79 | 18,09 | 17,03 | 17,41 | -1,30% | 129.935,00 |
| 05.06.2026 | 17,71 | 17,91 | 17,51 | 17,64 | -0,40% | 96.851,00 |
| 04.06.2026 | 17,98 | 18,50 | 17,55 | 17,71 | 0,40% | 130.050,00 |
| 03.06.2026 | 18,32 | 18,69 | 17,50 | 17,64 | -5,11% | 173.885,00 |
| 02.06.2026 | 18,12 | 19,10 | 17,83 | 18,59 | 1,64% | 179.932,00 |
| 01.06.2026 | 20,35 | 20,35 | 17,89 | 18,29 | -10,12% | 419.470,00 |
| 29.05.2026 | 23,43 | 23,43 | 20,01 | 20,35 | -13,15% | 193.355,00 |
| 28.05.2026 | 24,19 | 24,76 | 23,14 | 23,43 | -3,30% | 193.956,00 |
| 27.05.2026 | 25,05 | 25,94 | 23,12 | 24,23 | -2,18% | 504.056,00 |
| 26.05.2026 | 23,96 | 26,70 | 23,96 | 24,77 | 5,09% | 697.940,00 |
| 22.05.2026 | 22,18 | 23,65 | 22,18 | 23,57 | 7,38% | 177.337,00 |
| 21.05.2026 | 20,29 | 22,11 | 20,29 | 21,95 | 6,50% | 149.152,00 |
| 20.05.2026 | 19,27 | 21,25 | 18,70 | 20,61 | 9,28% | 201.584,00 |
| 19.05.2026 | 19,63 | 19,84 | 18,75 | 18,86 | -6,03% | 139.618,00 |
| 18.05.2026 | 20,21 | 21,45 | 19,82 | 20,07 | -0,74% | 114.117,00 |
| 15.05.2026 | 21,41 | 21,68 | 20,22 | 20,22 | -7,63% | 79.388,00 |
| 14.05.2026 | 22,28 | 22,85 | 21,65 | 21,89 | -1,08% | 102.311,00 |
| 13.05.2026 | 22,75 | 23,88 | 21,89 | 22,13 | -3,45% | 236.513,00 |
| 12.05.2026 | 22,46 | 23,32 | 20,64 | 22,92 | 2,05% | 141.484,00 |
| 11.05.2026 | 22,80 | 23,48 | 22,31 | 22,46 | -2,22% | 119.165,00 |
| 08.05.2026 | 22,17 | 23,48 | 20,53 | 22,97 | 2,59% | 184.790,00 |
| 07.05.2026 | 20,48 | 22,40 | 20,35 | 22,39 | 10,51% | 169.711,00 |
| 06.05.2026 | 19,82 | 20,84 | 18,80 | 20,26 | 1,45% | 81.215,00 |
| 05.05.2026 | 18,61 | 20,04 | 18,61 | 19,97 | 6,79% | 82.269,00 |
| 04.05.2026 | 18,28 | 19,48 | 18,02 | 18,70 | 2,30% | 98.223,00 |
| 01.05.2026 | 16,85 | 18,42 | 16,67 | 18,28 | 9,72% | 115.868,00 |
| 30.04.2026 | 18,47 | 18,47 | 15,37 | 16,66 | -2,69% | 260.392,00 |
| 29.04.2026 | 17,90 | 17,90 | 16,55 | 17,12 | -3,71% | 132.214,00 |
| 28.04.2026 | 17,97 | 19,32 | 17,40 | 17,78 | -0,78% | 80.208,00 |
| 27.04.2026 | 18,15 | 18,33 | 17,68 | 17,92 | -1,27% | 104.636,00 |
| 24.04.2026 | 17,74 | 19,02 | 17,70 | 18,15 | 0,17% | 147.935,00 |
| 23.04.2026 | 18,81 | 19,18 | 17,70 | 18,12 | -2,74% | 79.064,00 |
| 22.04.2026 | 20,63 | 20,80 | 18,63 | 18,63 | -8,81% | 92.475,00 |
| 21.04.2026 | 21,82 | 22,08 | 20,25 | 20,43 | -7,09% | 98.669,00 |
| 20.04.2026 | 20,98 | 22,22 | 20,98 | 21,99 | 4,47% | 147.119,00 |
| 17.04.2026 | 20,50 | 21,20 | 20,30 | 21,05 | 4,73% | 149.569,00 |