76,820$
-0,27%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 70,31 | 70,55 | 69,82 | 70,26 | -0,79% | 26.019,00 |
| 27.01.2026 | 71,55 | 72,27 | 70,70 | 70,82 | -0,85% | 41.074,00 |
| 26.01.2026 | 71,31 | 72,36 | 70,95 | 71,43 | -4,43% | 36.279,00 |
| 22.01.2026 | 75,15 | 76,10 | 74,68 | 74,74 | -0,25% | 29.178,00 |
| 21.01.2026 | 72,02 | 74,93 | 71,70 | 74,93 | 5,00% | 40.816,00 |
| 20.01.2026 | 71,58 | 72,12 | 71,19 | 71,36 | -1,48% | 25.124,00 |
| 16.01.2026 | 72,63 | 73,87 | 71,28 | 72,43 | -0,73% | 28.681,00 |
| 15.01.2026 | 71,10 | 73,50 | 70,90 | 72,96 | 2,79% | 50.892,00 |
| 14.01.2026 | 69,86 | 71,02 | 69,54 | 70,98 | 1,91% | 36.425,00 |
| 13.01.2026 | 69,29 | 70,16 | 69,29 | 69,65 | 0,56% | 15.520,00 |
| 12.01.2026 | 69,51 | 69,68 | 68,88 | 69,26 | -0,98% | 24.942,00 |
| 09.01.2026 | 69,99 | 70,73 | 69,60 | 69,95 | -0,09% | 30.765,00 |
| 08.01.2026 | 67,61 | 70,46 | 67,61 | 70,01 | 2,99% | 67.775,00 |
| 07.01.2026 | 68,40 | 68,94 | 67,07 | 67,98 | -0,87% | 49.476,00 |
| 06.01.2026 | 68,08 | 68,89 | 67,13 | 68,58 | 0,01% | 42.117,00 |
| 05.01.2026 | 68,70 | 70,00 | 68,33 | 68,57 | 0,82% | 41.985,00 |
| 02.01.2026 | 69,07 | 69,36 | 67,31 | 68,01 | -1,42% | 28.903,00 |
| 31.12.2025 | 70,33 | 70,33 | 68,34 | 68,99 | -0,17% | 27.733,00 |
| 30.12.2025 | 70,28 | 70,52 | 69,01 | 69,11 | -1,17% | 23.096,00 |
| 29.12.2025 | 69,80 | 70,40 | 68,29 | 69,93 | -0,14% | 18.698,00 |
| 26.12.2025 | 70,36 | 70,41 | 69,55 | 70,03 | -0,40% | 17.274,00 |
| 24.12.2025 | 70,24 | 71,18 | 70,24 | 70,31 | 0,14% | 19.874,00 |
| 23.12.2025 | 70,96 | 71,80 | 70,19 | 70,21 | -1,97% | 22.281,00 |
| 22.12.2025 | 72,90 | 73,31 | 71,20 | 71,62 | -0,69% | 35.722,00 |
| 19.12.2025 | 73,86 | 74,86 | 71,89 | 72,12 | -3,96% | 50.175,00 |
| 18.12.2025 | 74,32 | 75,24 | 73,99 | 75,09 | 0,75% | 24.844,00 |
| 17.12.2025 | 73,65 | 74,71 | 73,24 | 74,53 | 0,81% | 24.829,00 |
| 16.12.2025 | 74,29 | 75,78 | 73,76 | 73,93 | -0,71% | 31.130,00 |
| 15.12.2025 | 71,67 | 75,16 | 71,67 | 74,46 | 0,24% | 34.513,00 |
| 12.12.2025 | 73,21 | 74,54 | 72,42 | 74,28 | 0,50% | 35.104,00 |
| 11.12.2025 | 73,26 | 74,26 | 72,61 | 73,91 | 1,48% | 42.459,00 |