Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,06 | 42,19 | 41,96 | 42,19 | -0,93% | - |
| 25.02.2021 | 43,14 | 43,28 | 42,58 | 42,58 | -2,92% | - |
| 24.02.2021 | 42,98 | 44,60 | 42,66 | 43,86 | 2,62% | - |
| 23.02.2021 | 43,79 | 43,79 | 41,98 | 42,74 | -0,44% | - |
| 22.02.2021 | 42,12 | 43,34 | 41,95 | 42,93 | 1,67% | - |
| 19.02.2021 | 41,18 | 42,49 | 40,74 | 42,23 | 4,63% | - |
| 18.02.2021 | 40,13 | 41,04 | 39,43 | 40,36 | -0,30% | - |
| 17.02.2021 | 40,35 | 41,77 | 0,00 | 40,48 | -1,26% | - |
| 16.02.2021 | 41,30 | 41,51 | 40,70 | 40,99 | -0,80% | - |
| 12.02.2021 | 41,48 | 41,79 | 41,04 | 41,32 | -0,22% | - |
| 11.02.2021 | 42,45 | 42,77 | 40,76 | 41,41 | -2,20% | - |
| 10.02.2021 | 43,15 | 43,15 | 0,00 | 42,34 | -0,06% | - |
| 09.02.2021 | 41,20 | 42,82 | 0,00 | 42,37 | 2,93% | - |
| 08.02.2021 | 40,27 | 41,27 | 39,98 | 41,16 | 4,23% | - |
| 05.02.2021 | 38,98 | 39,69 | 38,62 | 39,49 | 1,15% | - |
| 04.02.2021 | 39,05 | 39,05 | 39,04 | 39,04 | 4,50% | - |
| 03.02.2021 | 37,67 | 37,68 | 36,80 | 37,36 | -0,65% | - |
| 02.02.2021 | 36,70 | 37,73 | 36,64 | 37,61 | 2,48% | - |
| 01.02.2021 | 36,06 | 36,89 | 35,60 | 36,70 | 1,27% | - |
| 29.01.2021 | 37,25 | 38,02 | 0,00 | 36,24 | -0,21% | - |
| 28.01.2021 | 36,51 | 36,91 | 0,00 | 36,31 | 0,01% | - |
| 27.01.2021 | 36,61 | 36,89 | 35,59 | 36,31 | -4,49% | - |
| 26.01.2021 | 38,00 | 38,01 | 37,90 | 38,01 | 0,22% | - |
| 25.01.2021 | 38,23 | 38,44 | 36,92 | 37,93 | -3,44% | - |
| 22.01.2021 | 37,93 | 39,52 | 37,37 | 39,28 | 2,19% | - |
| 21.01.2021 | 37,62 | 38,69 | 37,52 | 38,44 | -0,10% | - |
| 20.01.2021 | 39,15 | 39,15 | 37,99 | 38,48 | -1,30% | - |
| 19.01.2021 | 39,40 | 39,66 | 38,62 | 38,98 | -0,03% | - |
| 15.01.2021 | 38,90 | 39,91 | 38,42 | 38,99 | -0,78% | - |
| 14.01.2021 | 38,94 | 40,63 | 38,87 | 39,30 | 2,41% | - |
| 13.01.2021 | 38,57 | 38,80 | 38,03 | 38,37 | -1,44% | - |
| 12.01.2021 | 38,57 | 39,33 | 38,40 | 38,93 | 1,96% | - |
| 11.01.2021 | 38,09 | 38,41 | 37,64 | 38,18 | 0,58% | - |
| 08.01.2021 | 38,74 | 38,74 | 37,08 | 37,96 | -2,44% | - |
| 07.01.2021 | 39,11 | 39,23 | 38,50 | 38,91 | -0,06% | - |
| 06.01.2021 | 37,83 | 39,80 | 37,78 | 38,94 | 7,94% | - |
| 05.01.2021 | 35,87 | 36,60 | 35,78 | 36,07 | 1,39% | - |
| 04.01.2021 | 36,37 | 36,37 | 35,03 | 35,58 | -1,44% | - |
| 31.12.2020 | 35,72 | 36,19 | 35,61 | 36,10 | 0,88% | - |
| 30.12.2020 | 35,97 | 36,14 | 35,59 | 35,78 | 0,21% | - |
| 29.12.2020 | 36,08 | 36,08 | 35,31 | 35,71 | -7,50% | - |
| 28.12.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -3,43% | - |
| 24.12.2020 | 36,24 | 39,97 | 35,97 | 39,97 | 9,76% | - |
| 23.12.2020 | 35,68 | 36,55 | 35,49 | 36,42 | 1,82% | - |
| 22.12.2020 | 36,36 | 36,37 | 35,57 | 35,77 | -0,64% | - |
| 21.12.2020 | 35,43 | 36,46 | 35,43 | 36,00 | -2,03% | - |
| 18.12.2020 | 37,98 | 38,36 | 36,70 | 36,74 | -2,53% | - |
| 17.12.2020 | 37,76 | 37,88 | 37,33 | 37,70 | -1,14% | - |
| 16.12.2020 | 38,07 | 38,66 | 37,73 | 38,13 | 0,04% | - |
| 15.12.2020 | 36,80 | 38,44 | 36,62 | 38,12 | 3,10% | - |
| 14.12.2020 | 37,43 | 37,48 | 36,73 | 36,97 | 0,67% | - |
| 11.12.2020 | 37,30 | 37,49 | 36,65 | 36,73 | -1,95% | - |
| 10.12.2020 | 37,38 | 37,67 | 37,17 | 37,46 | -0,47% | - |
| 09.12.2020 | 38,02 | 38,23 | 37,46 | 37,63 | 5,91% | - |
| 08.12.2020 | 37,17 | 39,77 | 34,77 | 35,53 | -4,90% | - |
| 07.12.2020 | 37,31 | 37,85 | 37,27 | 37,36 | -2,34% | - |
| 04.12.2020 | 37,05 | 38,34 | 37,03 | 38,26 | 4,65% | - |
| 03.12.2020 | 36,56 | 36,76 | 36,15 | 36,56 | -1,47% | - |
| 02.12.2020 | 36,58 | 37,19 | 36,07 | 37,10 | 3,11% | - |
| 01.12.2020 | 36,56 | 36,63 | 35,60 | 35,98 | 0,33% | - |
| 30.11.2020 | 36,48 | 36,82 | 35,13 | 35,86 | 57,83% | - |
| 27.11.2020 | 36,82 | 38,01 | 22,72 | 22,72 | -38,37% | - |
| 25.11.2020 | 38,12 | 38,12 | 36,87 | 36,87 | -3,98% | - |
| 24.11.2020 | 37,02 | 38,45 | 36,97 | 38,40 | 5,74% | - |
| 23.11.2020 | 36,41 | 36,63 | 36,23 | 36,31 | -0,58% | - |
| 20.11.2020 | 36,13 | 36,57 | 35,70 | 36,52 | -0,35% | - |
| 19.11.2020 | 36,36 | 36,69 | 35,75 | 36,65 | -0,31% | - |
| 18.11.2020 | 37,45 | 37,47 | 36,77 | 36,77 | -1,66% | - |
| 17.11.2020 | 37,26 | 37,75 | 36,90 | 37,39 | -0,69% | - |
| 16.11.2020 | 37,78 | 37,86 | 37,18 | 37,65 | 3,81% | - |
| 13.11.2020 | 35,82 | 37,92 | 35,75 | 36,27 | 2,41% | - |
| 12.11.2020 | 35,60 | 35,83 | 35,03 | 35,41 | -3,20% | - |
| 11.11.2020 | 37,18 | 38,02 | 36,04 | 36,58 | -2,05% | - |
| 10.11.2020 | 36,33 | 37,91 | 35,69 | 37,35 | 4,75% | - |
| 09.11.2020 | 0,00 | 36,52 | 0,00 | 35,65 | 10,25% | - |
| 06.11.2020 | 34,11 | 34,15 | 32,26 | 32,34 | -3,52% | - |
| 05.11.2020 | 33,84 | 34,27 | 33,18 | 33,52 | 0,90% | - |
| 04.11.2020 | 34,62 | 34,63 | 32,96 | 33,22 | -4,68% | - |
| 03.11.2020 | 33,70 | 35,42 | 33,70 | 34,85 | 3,58% | - |
| 02.11.2020 | 33,72 | 34,77 | 33,24 | 33,64 | 1,20% | - |
| 30.10.2020 | 33,32 | 33,57 | 0,00 | 33,24 | 0,59% | - |
| 29.10.2020 | 33,10 | 33,45 | 32,59 | 33,05 | 0,03% | - |
| 28.10.2020 | 32,97 | 33,27 | 32,15 | 33,04 | -1,36% | - |
| 27.10.2020 | 33,78 | 33,78 | 33,20 | 33,49 | -2,10% | - |
| 26.10.2020 | 34,11 | 34,21 | 33,69 | 34,21 | -1,71% | - |
| 23.10.2020 | 34,61 | 34,96 | 34,50 | 34,81 | 1,87% | - |
| 22.10.2020 | 33,63 | 34,80 | 33,63 | 34,17 | 1,62% | - |
| 21.10.2020 | 33,29 | 33,78 | 33,03 | 33,62 | 0,95% | - |
| 20.10.2020 | 32,65 | 33,31 | 32,59 | 33,31 | 2,51% | - |
| 19.10.2020 | 32,72 | 32,75 | 31,89 | 32,49 | -2,26% | - |
| 16.10.2020 | 31,12 | 33,49 | 31,12 | 33,24 | 8,88% | - |
| 15.10.2020 | 30,51 | 31,38 | 30,36 | 30,53 | 0,64% | - |
| 14.10.2020 | 30,76 | 31,05 | 30,34 | 30,34 | -3,30% | - |
| 13.10.2020 | 31,75 | 31,75 | 30,96 | 31,37 | -1,77% | - |
| 12.10.2020 | 30,81 | 32,10 | 30,81 | 31,94 | 2,08% | - |
| 09.10.2020 | 30,75 | 31,48 | 30,75 | 31,29 | 0,40% | - |
| 08.10.2020 | 30,53 | 31,57 | 30,42 | 31,16 | 0,71% | - |
| 07.10.2020 | 31,29 | 31,29 | 30,27 | 30,94 | 1,43% | - |
| 06.10.2020 | 30,06 | 31,42 | 30,05 | 30,51 | 3,09% | - |
| 05.10.2020 | 29,84 | 30,30 | 29,20 | 29,59 | 1,88% | - |