Echtzeit-Aktienkurs Republic First Bancorp
Bid:
Ask:
Aktienkurse zur Republic First Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,55 | 3,55 | 3,54 | 3,54 | -3,81% | - |
| 25.02.2021 | 3,67 | 3,68 | 3,67 | 3,68 | 0,00% | - |
| 24.02.2021 | 3,68 | 3,79 | 0,00 | 3,68 | 2,94% | - |
| 23.02.2021 | 3,50 | 3,61 | 0,00 | 3,57 | 3,18% | - |
| 22.02.2021 | 3,51 | 3,56 | 0,00 | 3,46 | 0,29% | - |
| 19.02.2021 | 3,39 | 3,47 | 3,36 | 3,45 | 3,14% | - |
| 18.02.2021 | 3,44 | 3,45 | 3,34 | 3,35 | -3,74% | - |
| 17.02.2021 | 3,47 | 3,48 | 3,47 | 3,48 | -0,14% | - |
| 16.02.2021 | 3,45 | 3,49 | 3,40 | 3,48 | 1,02% | - |
| 12.02.2021 | 3,43 | 3,49 | 3,39 | 3,45 | 0,73% | - |
| 11.02.2021 | 3,54 | 3,54 | 3,37 | 3,42 | -2,98% | - |
| 10.02.2021 | 3,40 | 3,56 | 3,38 | 3,53 | 3,37% | - |
| 09.02.2021 | 3,40 | 3,43 | 3,34 | 3,41 | -1,02% | - |
| 08.02.2021 | 3,43 | 3,45 | 3,34 | 3,45 | 3,61% | - |
| 05.02.2021 | 3,31 | 3,37 | 3,28 | 3,33 | -0,45% | - |
| 04.02.2021 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 03.02.2021 | 3,24 | 3,29 | 3,19 | 3,26 | 4,15% | - |
| 02.02.2021 | 3,08 | 3,18 | 3,06 | 3,13 | 3,99% | - |
| 01.02.2021 | 3,01 | 3,02 | 3,01 | 3,01 | 7,31% | - |
| 29.01.2021 | 2,85 | 2,87 | 2,77 | 2,81 | -1,23% | - |
| 28.01.2021 | 2,83 | 2,89 | 0,00 | 2,84 | 1,79% | - |
| 27.01.2021 | 2,80 | 2,82 | 2,73 | 2,79 | -0,89% | - |
| 26.01.2021 | 2,84 | 2,87 | 2,81 | 2,82 | -1,05% | - |
| 25.01.2021 | 2,85 | 2,93 | 2,83 | 2,85 | 0,18% | - |
| 22.01.2021 | 2,83 | 2,89 | 2,81 | 2,84 | -1,39% | - |
| 21.01.2021 | 2,86 | 2,89 | 2,84 | 2,88 | -0,86% | - |
| 20.01.2021 | 2,92 | 2,94 | 2,89 | 2,91 | -1,36% | - |
| 19.01.2021 | 2,93 | 2,97 | 2,91 | 2,95 | 0,68% | - |
| 15.01.2021 | 2,92 | 2,97 | 0,00 | 2,93 | -1,85% | - |
| 14.01.2021 | 3,00 | 3,01 | 2,94 | 2,98 | 0,00% | - |
| 13.01.2021 | 3,04 | 3,04 | 2,92 | 2,98 | -3,72% | - |
| 12.01.2021 | 2,98 | 3,10 | 2,96 | 3,10 | 3,86% | - |
| 11.01.2021 | 2,96 | 3,05 | 2,92 | 2,98 | -1,00% | - |
| 08.01.2021 | 2,98 | 3,06 | 2,91 | 3,01 | 1,86% | - |
| 07.01.2021 | 2,99 | 3,01 | 2,96 | 2,96 | -0,34% | - |
| 06.01.2021 | 3,02 | 3,11 | 2,88 | 2,97 | 3,13% | - |
| 05.01.2021 | 2,87 | 3,02 | 2,86 | 2,88 | 2,68% | - |
| 04.01.2021 | 2,84 | 2,84 | 2,73 | 2,80 | -1,93% | - |
| 31.12.2020 | 2,90 | 2,91 | 2,85 | 2,86 | -0,70% | - |
| 30.12.2020 | 2,88 | 2,94 | 2,85 | 2,88 | -0,69% | - |
| 29.12.2020 | 2,94 | 2,94 | 2,86 | 2,90 | -2,69% | - |
| 28.12.2020 | 3,06 | 3,07 | 2,97 | 2,98 | 0,51% | - |
| 24.12.2020 | 3,00 | 3,00 | 2,95 | 2,96 | -0,50% | - |
| 23.12.2020 | 2,86 | 2,98 | 2,84 | 2,98 | 6,44% | - |
| 22.12.2020 | 2,85 | 2,88 | 2,77 | 2,80 | -2,95% | - |
| 21.12.2020 | 2,87 | 2,90 | 2,85 | 2,88 | -4,00% | - |
| 18.12.2020 | 2,92 | 3,14 | 2,92 | 3,00 | 3,45% | - |
| 17.12.2020 | 2,90 | 2,91 | 2,88 | 2,90 | 0,87% | - |
| 16.12.2020 | 2,92 | 2,93 | 2,83 | 2,88 | -0,35% | - |
| 15.12.2020 | 2,93 | 2,98 | 2,89 | 2,89 | 1,23% | - |
| 14.12.2020 | 2,99 | 2,99 | 2,85 | 2,85 | -3,39% | - |
| 11.12.2020 | 2,95 | 2,98 | 2,87 | 2,95 | -1,01% | - |
| 10.12.2020 | 3,02 | 3,03 | 2,92 | 2,98 | -1,32% | - |
| 09.12.2020 | 3,04 | 3,05 | 2,94 | 3,02 | -4,13% | - |
| 08.12.2020 | 3,12 | 3,15 | 3,02 | 3,15 | 11,50% | - |
| 07.12.2020 | 2,92 | 2,96 | 2,67 | 2,83 | -3,42% | - |
| 04.12.2020 | 2,89 | 2,94 | 2,86 | 2,93 | 3,17% | - |
| 03.12.2020 | 2,92 | 2,94 | 2,83 | 2,84 | -2,41% | - |
| 02.12.2020 | 2,96 | 3,04 | 2,86 | 2,91 | -1,19% | - |
| 01.12.2020 | 3,19 | 3,20 | 2,91 | 2,94 | -5,77% | - |
| 30.11.2020 | 3,14 | 3,20 | 3,08 | 3,12 | 0,00% | - |
| 27.11.2020 | 3,07 | 3,22 | 3,04 | 3,12 | -1,58% | - |
| 25.11.2020 | 3,19 | 3,20 | 3,14 | 3,17 | -2,31% | - |
| 24.11.2020 | 3,18 | 3,25 | 3,16 | 3,25 | 5,36% | - |
| 23.11.2020 | 2,98 | 3,10 | 2,97 | 3,08 | 5,30% | - |
| 20.11.2020 | 2,97 | 2,97 | 2,90 | 2,93 | -3,78% | - |
| 19.11.2020 | 2,98 | 3,05 | 2,90 | 3,04 | 0,50% | - |
| 18.11.2020 | 3,09 | 3,10 | 3,01 | 3,03 | -1,31% | - |
| 17.11.2020 | 2,97 | 3,14 | 2,94 | 3,07 | 1,16% | - |
| 16.11.2020 | 3,10 | 3,11 | 3,00 | 3,03 | 2,54% | - |
| 13.11.2020 | 2,81 | 2,99 | 2,78 | 2,96 | 9,04% | - |
| 12.11.2020 | 2,67 | 2,72 | 2,59 | 2,71 | -5,41% | - |
| 11.11.2020 | 2,78 | 2,89 | 2,78 | 2,87 | 2,87% | - |
| 10.11.2020 | 2,68 | 2,82 | 0,00 | 2,79 | 7,95% | - |
| 09.11.2020 | 2,55 | 2,75 | 2,50 | 2,58 | 9,32% | - |
| 06.11.2020 | 2,38 | 2,40 | 2,35 | 2,36 | -0,84% | - |
| 05.11.2020 | 2,36 | 2,39 | 2,34 | 2,38 | 1,49% | - |
| 04.11.2020 | 2,27 | 2,37 | 0,00 | 2,35 | -1,47% | - |
| 03.11.2020 | 2,33 | 2,40 | 2,29 | 2,38 | 5,78% | - |
| 02.11.2020 | 2,29 | 2,29 | 2,20 | 2,25 | 0,45% | - |
| 30.10.2020 | 2,28 | 2,28 | 2,21 | 2,24 | 0,00% | - |
| 29.10.2020 | 2,19 | 2,25 | 2,15 | 2,24 | 2,05% | - |
| 28.10.2020 | 2,30 | 2,31 | 2,16 | 2,20 | -4,15% | - |
| 27.10.2020 | 2,34 | 2,38 | 2,28 | 2,29 | -1,93% | - |
| 26.10.2020 | 2,34 | 2,39 | 2,32 | 2,34 | -2,51% | - |
| 23.10.2020 | 2,36 | 2,40 | 2,28 | 2,40 | 1,70% | - |
| 22.10.2020 | 2,35 | 2,38 | 2,32 | 2,36 | 1,07% | - |
| 21.10.2020 | 2,29 | 2,34 | 2,28 | 2,33 | 3,10% | - |
| 20.10.2020 | 2,21 | 2,27 | 2,21 | 2,26 | 0,89% | - |
| 19.10.2020 | 2,23 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 16.10.2020 | 2,26 | 2,26 | 2,23 | 2,24 | -2,18% | - |
| 15.10.2020 | 2,23 | 2,31 | 2,20 | 2,29 | 2,00% | - |
| 14.10.2020 | 2,25 | 2,27 | 2,22 | 2,25 | 0,45% | - |
| 13.10.2020 | 2,17 | 2,25 | 2,14 | 2,24 | -0,22% | - |
| 12.10.2020 | 2,22 | 2,26 | 2,19 | 2,24 | 0,90% | - |
| 09.10.2020 | 2,20 | 2,23 | 2,16 | 2,22 | 1,83% | - |
| 08.10.2020 | 2,12 | 2,19 | 2,08 | 2,18 | 2,83% | - |
| 07.10.2020 | 2,11 | 2,14 | 2,09 | 2,12 | 2,42% | - |
| 06.10.2020 | 2,07 | 2,15 | 2,05 | 2,07 | -1,19% | - |
| 05.10.2020 | 2,13 | 2,13 | 2,06 | 2,10 | 0,72% | - |