87,230$
1,88%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 85,74 | 87,37 | 84,86 | 87,23 | 1,88% | 141.581,00 |
| 22.06.2026 | 84,47 | 86,41 | 84,47 | 85,62 | 1,01% | 128.215,00 |
| 18.06.2026 | 85,49 | 85,95 | 84,55 | 84,76 | 0,01% | 268.367,00 |
| 17.06.2026 | 84,96 | 87,50 | 83,76 | 84,75 | -0,71% | 174.573,00 |
| 16.06.2026 | 85,53 | 86,30 | 84,81 | 85,36 | 0,18% | 143.125,00 |
| 15.06.2026 | 87,68 | 88,24 | 84,49 | 85,21 | -2,75% | 92.989,00 |
| 12.06.2026 | 87,23 | 88,51 | 87,23 | 87,62 | 0,96% | 73.180,00 |
| 11.06.2026 | 88,00 | 88,78 | 86,79 | 86,79 | -1,25% | 94.410,00 |
| 10.06.2026 | 86,89 | 88,54 | 86,00 | 87,89 | 1,82% | 75.764,00 |
| 09.06.2026 | 85,19 | 87,15 | 85,19 | 86,32 | 1,68% | 70.478,00 |
| 08.06.2026 | 84,55 | 85,77 | 84,26 | 84,89 | 0,33% | 98.766,00 |
| 05.06.2026 | 84,04 | 85,58 | 83,76 | 84,61 | 0,38% | 58.763,00 |
| 04.06.2026 | 82,07 | 84,76 | 81,92 | 84,29 | 4,11% | 92.168,00 |
| 03.06.2026 | 81,80 | 81,98 | 79,77 | 80,96 | -1,46% | 111.219,00 |
| 02.06.2026 | 79,43 | 82,37 | 79,43 | 82,16 | 3,18% | 97.727,00 |
| 01.06.2026 | 80,30 | 80,81 | 78,93 | 79,63 | -1,64% | 91.518,00 |
| 29.05.2026 | 80,09 | 81,26 | 80,09 | 80,96 | 0,77% | 100.704,00 |
| 28.05.2026 | 79,62 | 80,34 | 79,09 | 80,34 | 0,83% | 75.843,00 |
| 27.05.2026 | 80,64 | 81,52 | 79,29 | 79,68 | -1,12% | 82.562,00 |
| 26.05.2026 | 79,61 | 81,05 | 79,56 | 80,58 | 1,47% | 64.363,00 |
| 22.05.2026 | 79,57 | 80,44 | 79,10 | 79,41 | -0,28% | 64.899,00 |
| 21.05.2026 | 77,21 | 79,80 | 77,21 | 79,63 | 1,61% | 52.328,00 |
| 20.05.2026 | 77,49 | 78,44 | 77,14 | 78,37 | 1,07% | 57.725,00 |
| 19.05.2026 | 77,19 | 78,19 | 76,78 | 77,54 | 0,60% | 70.679,00 |
| 18.05.2026 | 75,48 | 77,14 | 75,48 | 77,08 | 1,93% | 48.662,00 |
| 15.05.2026 | 76,47 | 76,54 | 75,21 | 75,62 | -1,37% | 50.344,00 |
| 14.05.2026 | 76,30 | 77,60 | 76,16 | 76,67 | 0,96% | 97.035,00 |
| 13.05.2026 | 75,65 | 76,36 | 75,50 | 75,94 | -0,12% | 68.694,00 |
| 12.05.2026 | 75,87 | 76,26 | 74,89 | 76,03 | -0,38% | 71.188,00 |
| 11.05.2026 | 77,48 | 77,79 | 76,03 | 76,32 | -1,26% | 75.256,00 |
| 08.05.2026 | 76,63 | 77,49 | 75,41 | 77,29 | 0,61% | 88.744,00 |
| 07.05.2026 | 77,13 | 77,70 | 76,30 | 76,82 | -0,27% | 128.011,00 |
| 06.05.2026 | 76,73 | 77,64 | 76,40 | 77,03 | 0,61% | 76.385,00 |
| 05.05.2026 | 75,86 | 77,26 | 75,86 | 76,57 | 0,93% | 56.062,00 |
| 04.05.2026 | 75,78 | 76,77 | 75,17 | 75,86 | -0,88% | 74.639,00 |
| 01.05.2026 | 75,72 | 76,89 | 74,80 | 76,53 | 1,07% | 66.687,00 |
| 30.04.2026 | 74,36 | 75,99 | 74,36 | 75,72 | 1,16% | 42.721,00 |
| 29.04.2026 | 76,02 | 76,51 | 74,81 | 74,85 | -1,99% | 44.566,00 |
| 28.04.2026 | 75,43 | 77,00 | 75,36 | 76,37 | 1,64% | 110.962,00 |
| 27.04.2026 | 73,68 | 75,57 | 73,52 | 75,14 | 2,38% | 70.565,00 |
| 24.04.2026 | 76,28 | 76,54 | 72,57 | 73,39 | -4,46% | 105.182,00 |
| 23.04.2026 | 72,95 | 77,09 | 72,52 | 76,82 | 6,02% | 75.448,00 |
| 22.04.2026 | 73,80 | 73,97 | 72,22 | 72,46 | -1,44% | 54.268,00 |
| 21.04.2026 | 74,95 | 75,72 | 73,07 | 73,52 | -2,34% | 70.835,00 |
| 20.04.2026 | 75,60 | 75,96 | 75,20 | 75,28 | -0,25% | 65.704,00 |
| 17.04.2026 | 73,84 | 76,27 | 73,01 | 75,47 | 3,13% | 74.367,00 |
| 16.04.2026 | 73,02 | 73,88 | 72,84 | 73,18 | -0,60% | 46.380,00 |
| 15.04.2026 | 74,41 | 74,41 | 72,16 | 73,62 | -1,06% | 51.254,00 |
| 14.04.2026 | 73,73 | 74,73 | 72,40 | 74,41 | 0,73% | 68.034,00 |
| 13.04.2026 | 72,23 | 74,32 | 72,23 | 73,87 | -0,94% | 87.340,00 |
| 10.04.2026 | 74,97 | 75,47 | 73,31 | 74,57 | -0,68% | 110.172,00 |
| 09.04.2026 | 72,95 | 75,24 | 72,53 | 75,08 | 2,84% | 67.808,00 |
| 08.04.2026 | 73,58 | 74,34 | 72,39 | 73,01 | 1,25% | 120.059,00 |
| 07.04.2026 | 71,89 | 72,21 | 71,33 | 72,11 | 0,24% | 103.677,00 |
| 06.04.2026 | 71,85 | 72,16 | 71,10 | 71,94 | 0,13% | 112.056,00 |
| 02.04.2026 | 70,73 | 72,08 | 69,90 | 71,85 | 1,15% | 104.624,00 |
| 01.04.2026 | 70,80 | 72,15 | 70,50 | 71,03 | 0,62% | 112.321,00 |
| 31.03.2026 | 70,73 | 71,20 | 69,92 | 70,59 | 0,99% | 121.504,00 |
| 30.03.2026 | 69,41 | 70,31 | 68,59 | 69,90 | 1,00% | 125.104,00 |
| 27.03.2026 | 69,10 | 70,10 | 68,10 | 69,21 | -0,62% | 96.671,00 |
| 26.03.2026 | 68,85 | 69,85 | 68,43 | 69,64 | 1,30% | 66.519,00 |
| 25.03.2026 | 69,60 | 69,90 | 68,10 | 68,75 | -0,44% | 82.757,00 |
| 24.03.2026 | 68,94 | 70,23 | 68,65 | 69,05 | -0,22% | 60.246,00 |
| 23.03.2026 | 68,25 | 70,49 | 67,28 | 69,20 | 3,44% | 98.868,00 |
| 20.03.2026 | 68,07 | 68,07 | 66,50 | 66,90 | -2,12% | 157.478,00 |
| 19.03.2026 | 67,42 | 69,00 | 67,02 | 68,35 | 1,00% | 69.504,00 |
| 18.03.2026 | 68,19 | 68,72 | 67,21 | 67,67 | -1,50% | 75.604,00 |
| 17.03.2026 | 69,89 | 70,05 | 68,49 | 68,70 | -0,97% | 84.788,00 |
| 16.03.2026 | 68,86 | 69,99 | 68,43 | 69,37 | 0,99% | 46.791,00 |
| 13.03.2026 | 69,04 | 69,37 | 67,24 | 68,69 | -0,35% | 45.203,00 |
| 12.03.2026 | 67,24 | 68,93 | 66,76 | 68,93 | 1,35% | 89.280,00 |
| 11.03.2026 | 68,49 | 68,70 | 67,34 | 68,01 | -0,95% | 81.476,00 |
| 10.03.2026 | 67,90 | 69,48 | 67,72 | 68,66 | 0,35% | 57.033,00 |
| 09.03.2026 | 66,71 | 68,72 | 66,70 | 68,42 | -0,51% | 48.700,00 |
| 06.03.2026 | 68,00 | 68,78 | 66,56 | 68,77 | 0,09% | 67.209,00 |
| 05.03.2026 | 69,77 | 70,06 | 68,23 | 68,71 | -2,70% | 64.448,00 |
| 04.03.2026 | 70,20 | 71,88 | 69,25 | 70,62 | 1,31% | 46.006,00 |
| 03.03.2026 | 68,83 | 71,66 | 68,40 | 69,71 | -0,13% | 38.793,00 |
| 02.03.2026 | 68,15 | 70,37 | 67,75 | 69,80 | 1,45% | 44.453,00 |
| 27.02.2026 | 70,33 | 70,33 | 68,63 | 68,80 | -3,60% | 59.680,00 |
| 26.02.2026 | 71,04 | 71,75 | 69,99 | 71,37 | 0,32% | 53.143,00 |
| 25.02.2026 | 69,45 | 71,14 | 68,84 | 71,14 | 2,67% | 37.313,00 |
| 24.02.2026 | 69,45 | 72,10 | 68,40 | 69,29 | -0,23% | 39.239,00 |
| 23.02.2026 | 71,11 | 71,53 | 68,86 | 69,45 | -3,38% | 121.429,00 |
| 20.02.2026 | 71,76 | 72,04 | 69,54 | 71,88 | 0,20% | 22.993,00 |
| 19.02.2026 | 71,22 | 71,89 | 70,71 | 71,74 | -0,10% | 37.556,00 |
| 18.02.2026 | 73,38 | 73,38 | 71,53 | 71,81 | -1,56% | 26.241,00 |
| 17.02.2026 | 72,87 | 73,93 | 72,74 | 72,95 | 0,90% | 31.492,00 |
| 13.02.2026 | 72,02 | 72,96 | 71,74 | 72,30 | 0,12% | 28.016,00 |
| 12.02.2026 | 72,61 | 72,75 | 70,74 | 72,21 | 0,01% | 36.951,00 |
| 11.02.2026 | 73,02 | 73,44 | 71,85 | 72,20 | -0,39% | 23.501,00 |
| 10.02.2026 | 73,27 | 73,60 | 72,20 | 72,48 | -1,20% | 25.152,00 |
| 09.02.2026 | 73,80 | 75,45 | 73,14 | 73,36 | -1,34% | 24.246,00 |
| 06.02.2026 | 75,31 | 75,69 | 73,90 | 74,36 | -0,07% | 40.879,00 |
| 05.02.2026 | 74,14 | 75,49 | 73,78 | 74,41 | 0,26% | 46.971,00 |
| 04.02.2026 | 74,97 | 75,47 | 74,22 | 74,22 | 1,14% | 27.559,00 |
| 03.02.2026 | 73,24 | 74,18 | 72,73 | 73,38 | -0,05% | 24.769,00 |
| 02.02.2026 | 73,02 | 74,89 | 73,01 | 73,42 | 0,32% | 35.988,00 |
| 30.01.2026 | 70,23 | 73,19 | 70,23 | 73,19 | 2,69% | 42.782,00 |
| 29.01.2026 | 70,37 | 71,45 | 70,33 | 71,27 | 1,44% | 26.022,00 |