76,460$
-0,68%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 76,98 | 77,23 | 76,08 | 76,74 | -0,31% | 18.363,00 |
| 28.08.2025 | 76,82 | 76,99 | 76,23 | 76,98 | -0,05% | 17.368,00 |
| 27.08.2025 | 76,85 | 77,21 | 76,53 | 77,02 | 0,21% | 22.154,00 |
| 26.08.2025 | 75,18 | 77,34 | 74,39 | 76,86 | 1,21% | 25.253,00 |
| 25.08.2025 | 75,69 | 76,42 | 75,55 | 75,94 | -0,38% | 19.895,00 |
| 22.08.2025 | 73,93 | 77,00 | 73,93 | 76,23 | 5,03% | 43.187,00 |
| 21.08.2025 | 72,36 | 72,94 | 72,05 | 72,58 | 0,06% | 15.430,00 |
| 20.08.2025 | 72,27 | 72,94 | 71,55 | 72,54 | 0,33% | 22.248,00 |
| 19.08.2025 | 72,01 | 72,48 | 71,86 | 72,30 | 0,18% | 19.202,00 |
| 18.08.2025 | 71,58 | 72,42 | 71,56 | 72,17 | 0,88% | 16.782,00 |
| 15.08.2025 | 72,82 | 72,82 | 70,97 | 71,54 | -1,41% | 32.866,00 |
| 14.08.2025 | 72,32 | 73,19 | 71,57 | 72,56 | -0,73% | 24.400,00 |
| 13.08.2025 | 71,78 | 73,09 | 71,78 | 73,09 | 2,42% | 29.501,00 |
| 12.08.2025 | 69,33 | 71,58 | 69,33 | 71,36 | 3,77% | 30.494,00 |
| 11.08.2025 | 69,01 | 69,01 | 67,91 | 68,77 | 0,29% | 29.606,00 |
| 08.08.2025 | 68,21 | 68,68 | 67,77 | 68,57 | 1,02% | 23.384,00 |
| 07.08.2025 | 68,25 | 68,39 | 67,75 | 67,88 | -0,76% | 18.968,00 |
| 06.08.2025 | 68,44 | 68,68 | 68,06 | 68,40 | -0,35% | 16.114,00 |
| 05.08.2025 | 68,58 | 68,85 | 67,85 | 68,64 | 0,01% | 24.332,00 |
| 04.08.2025 | 67,99 | 69,05 | 67,65 | 68,63 | 1,67% | 29.710,00 |
| 01.08.2025 | 68,41 | 68,41 | 66,82 | 67,50 | -1,73% | 36.349,00 |
| 31.07.2025 | 69,51 | 69,51 | 68,63 | 68,69 | -2,16% | 28.325,00 |
| 30.07.2025 | 70,53 | 72,09 | 69,91 | 70,21 | -0,97% | 30.066,00 |
| 29.07.2025 | 72,23 | 72,50 | 70,79 | 70,90 | -1,12% | 24.976,00 |
| 28.07.2025 | 72,15 | 72,60 | 70,82 | 71,70 | -0,57% | 29.063,00 |
| 25.07.2025 | 72,44 | 72,87 | 71,07 | 72,11 | -0,73% | 26.376,00 |
| 24.07.2025 | 73,60 | 73,87 | 72,52 | 72,64 | -2,37% | 30.619,00 |
| 23.07.2025 | 74,83 | 74,83 | 73,35 | 74,40 | 0,45% | 36.141,00 |
| 22.07.2025 | 74,67 | 75,58 | 74,03 | 74,07 | -1,21% | 37.324,00 |
| 21.07.2025 | 76,16 | 76,60 | 74,75 | 74,98 | -0,92% | 37.379,00 |
| 18.07.2025 | 77,42 | 77,94 | 74,88 | 75,68 | 0,07% | 55.973,00 |
| 17.07.2025 | 73,88 | 76,04 | 73,88 | 75,63 | 1,84% | 49.991,00 |
| 16.07.2025 | 73,38 | 74,60 | 73,01 | 74,26 | 1,92% | 49.393,00 |
| 15.07.2025 | 75,40 | 75,40 | 72,84 | 72,86 | -3,19% | 41.774,00 |
| 14.07.2025 | 74,01 | 75,60 | 74,00 | 75,26 | 1,47% | 44.032,00 |
| 11.07.2025 | 75,22 | 75,58 | 74,04 | 74,17 | -1,53% | 89.537,00 |
| 10.07.2025 | 75,09 | 76,61 | 75,09 | 75,32 | -0,28% | 39.613,00 |
| 09.07.2025 | 75,39 | 75,93 | 75,04 | 75,53 | -0,03% | 52.088,00 |
| 08.07.2025 | 75,55 | 76,61 | 75,46 | 75,55 | 0,04% | 60.738,00 |
| 07.07.2025 | 77,26 | 78,02 | 75,51 | 75,52 | -2,72% | 65.086,00 |
| 03.07.2025 | 76,19 | 77,83 | 76,19 | 77,63 | 1,97% | 39.809,00 |
| 02.07.2025 | 75,50 | 76,49 | 74,72 | 76,13 | 0,85% | 90.290,00 |
| 01.07.2025 | 72,90 | 75,82 | 72,40 | 75,49 | 3,25% | 64.956,00 |
| 30.06.2025 | 73,41 | 73,70 | 72,39 | 73,11 | 0,38% | 95.262,00 |
| 27.06.2025 | 72,89 | 73,65 | 72,02 | 72,83 | -0,19% | 241.539,00 |
| 26.06.2025 | 71,10 | 73,07 | 70,90 | 72,97 | 2,49% | 217.426,00 |
| 25.06.2025 | 71,61 | 71,94 | 70,67 | 71,20 | -0,43% | 171.129,00 |
| 24.06.2025 | 71,04 | 72,49 | 69,73 | 71,51 | 0,99% | 152.572,00 |
| 23.06.2025 | 68,16 | 70,93 | 68,16 | 70,81 | 3,16% | 128.874,00 |
| 20.06.2025 | 68,66 | 69,00 | 67,66 | 68,64 | 0,10% | 93.183,00 |
| 18.06.2025 | 68,41 | 69,65 | 68,06 | 68,57 | 0,04% | 136.028,00 |
| 17.06.2025 | 67,47 | 69,27 | 67,47 | 68,54 | 1,03% | 90.494,00 |
| 16.06.2025 | 68,50 | 69,44 | 67,39 | 67,84 | -0,51% | 69.844,00 |
| 13.06.2025 | 68,69 | 69,30 | 68,04 | 68,19 | -2,12% | 101.310,00 |
| 12.06.2025 | 69,80 | 69,80 | 68,80 | 69,67 | -1,40% | 63.639,00 |
| 11.06.2025 | 71,54 | 72,19 | 69,85 | 70,66 | -0,77% | 56.150,00 |
| 10.06.2025 | 69,54 | 71,78 | 69,54 | 71,21 | 2,25% | 52.435,00 |
| 09.06.2025 | 70,12 | 71,03 | 69,50 | 69,64 | -1,07% | 46.694,00 |
| 06.06.2025 | 69,21 | 70,49 | 68,73 | 70,39 | 2,76% | 36.499,00 |
| 05.06.2025 | 68,49 | 69,47 | 67,76 | 68,50 | 0,10% | 24.148,00 |
| 04.06.2025 | 69,53 | 69,53 | 68,07 | 68,43 | -1,44% | 19.065,00 |
| 03.06.2025 | 68,75 | 69,69 | 68,17 | 69,43 | 1,17% | 15.820,00 |
| 02.06.2025 | 67,73 | 69,16 | 67,00 | 68,63 | 0,13% | 36.193,00 |
| 30.05.2025 | 69,47 | 69,47 | 68,38 | 68,54 | -1,40% | 27.570,00 |
| 29.05.2025 | 69,13 | 69,63 | 68,96 | 69,51 | 0,51% | 19.065,00 |
| 28.05.2025 | 69,84 | 69,84 | 68,83 | 69,16 | -1,64% | 17.560,00 |
| 27.05.2025 | 70,17 | 70,81 | 69,91 | 70,31 | 0,63% | 22.528,00 |
| 23.05.2025 | 69,08 | 71,03 | 69,08 | 69,87 | -0,78% | 16.957,00 |
| 22.05.2025 | 71,00 | 71,72 | 70,41 | 70,42 | -1,79% | 32.150,00 |
| 21.05.2025 | 72,68 | 73,27 | 71,05 | 71,70 | -2,45% | 35.853,00 |
| 20.05.2025 | 73,50 | 74,06 | 72,63 | 73,50 | 0,00% | 25.211,00 |
| 19.05.2025 | 72,28 | 73,62 | 72,28 | 73,50 | 0,22% | 24.227,00 |
| 16.05.2025 | 73,48 | 74,20 | 72,85 | 73,34 | -0,95% | 26.780,00 |
| 15.05.2025 | 73,83 | 74,42 | 73,73 | 74,04 | 0,20% | 21.715,00 |
| 14.05.2025 | 72,78 | 74,39 | 72,53 | 73,89 | 0,96% | 39.208,00 |
| 13.05.2025 | 73,70 | 73,94 | 72,66 | 73,19 | 0,16% | 23.639,00 |
| 12.05.2025 | 73,90 | 74,47 | 72,74 | 73,07 | 2,20% | 40.229,00 |
| 09.05.2025 | 71,23 | 71,80 | 71,23 | 71,50 | 0,00% | 11.965,00 |
| 08.05.2025 | 71,00 | 72,31 | 71,00 | 71,50 | 0,86% | 23.174,00 |
| 07.05.2025 | 71,02 | 71,45 | 70,26 | 70,89 | 0,38% | 29.691,00 |
| 06.05.2025 | 69,47 | 71,28 | 69,47 | 70,62 | 0,44% | 23.942,00 |
| 05.05.2025 | 69,03 | 71,14 | 69,03 | 70,31 | 0,49% | 25.256,00 |
| 02.05.2025 | 69,34 | 70,47 | 69,22 | 69,97 | 1,41% | 19.453,00 |
| 01.05.2025 | 67,84 | 69,08 | 67,16 | 69,00 | 1,65% | 18.595,00 |
| 30.04.2025 | 67,95 | 68,46 | 67,62 | 67,88 | -1,11% | 29.472,00 |
| 29.04.2025 | 67,42 | 68,83 | 67,42 | 68,64 | 0,91% | 26.381,00 |
| 28.04.2025 | 66,80 | 68,41 | 66,70 | 68,02 | 1,51% | 28.935,00 |
| 25.04.2025 | 67,16 | 67,60 | 65,95 | 67,01 | -0,92% | 28.686,00 |
| 24.04.2025 | 68,33 | 68,33 | 66,85 | 67,63 | 1,14% | 27.621,00 |
| 23.04.2025 | 67,76 | 67,76 | 66,07 | 66,87 | 1,10% | 20.579,00 |
| 22.04.2025 | 67,05 | 67,05 | 64,50 | 66,14 | 3,72% | 25.970,00 |
| 21.04.2025 | 63,73 | 69,33 | 62,52 | 63,77 | -0,50% | 33.303,00 |
| 17.04.2025 | 62,61 | 64,92 | 62,38 | 64,09 | 2,46% | 37.359,00 |
| 16.04.2025 | 62,40 | 62,86 | 61,62 | 62,55 | -0,67% | 20.105,00 |
| 15.04.2025 | 60,26 | 63,70 | 60,26 | 62,97 | 4,03% | 38.825,00 |
| 14.04.2025 | 60,72 | 60,99 | 59,08 | 60,53 | -0,21% | 31.428,00 |
| 11.04.2025 | 59,86 | 60,80 | 59,40 | 60,66 | 0,31% | 16.642,00 |
| 10.04.2025 | 61,47 | 61,53 | 58,75 | 60,47 | -3,26% | 29.502,00 |
| 09.04.2025 | 57,33 | 65,23 | 57,33 | 62,51 | 3,72% | 46.577,00 |
| 08.04.2025 | 61,14 | 62,95 | 59,39 | 60,27 | -0,43% | 50.507,00 |