67,220$
-0,61%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,70 | 67,70 | 66,79 | 67,22 | -0,61% | 2.824,00 |
| 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 |
| 07.04.2025 | 58,00 | 62,36 | 56,79 | 60,53 | -0,62% | 131.639,00 |
| 04.04.2025 | 58,19 | 61,26 | 58,07 | 60,91 | 0,68% | 51.587,00 |
| 03.04.2025 | 62,07 | 62,46 | 60,08 | 60,50 | -5,73% | 48.253,00 |
| 02.04.2025 | 62,95 | 64,18 | 62,72 | 64,18 | 0,67% | 26.326,00 |
| 01.04.2025 | 63,67 | 64,27 | 63,26 | 63,75 | -0,32% | 23.565,00 |
| 31.03.2025 | 64,12 | 65,01 | 63,40 | 63,96 | -0,77% | 55.428,00 |
| 28.03.2025 | 65,67 | 65,67 | 64,15 | 64,45 | -2,57% | 16.248,00 |
| 27.03.2025 | 65,25 | 66,15 | 65,19 | 66,15 | 1,61% | 23.285,00 |
| 26.03.2025 | 65,02 | 65,35 | 64,26 | 65,10 | 0,96% | 18.284,00 |
| 25.03.2025 | 66,33 | 66,33 | 64,48 | 64,48 | -1,75% | 25.326,00 |
| 24.03.2025 | 64,88 | 65,93 | 64,88 | 65,63 | 2,76% | 17.270,00 |
| 21.03.2025 | 63,66 | 64,47 | 63,27 | 63,87 | -1,59% | 64.326,00 |
| 20.03.2025 | 64,99 | 65,84 | 64,81 | 64,90 | -1,35% | 32.343,00 |
| 19.03.2025 | 65,43 | 66,95 | 64,65 | 65,79 | 1,84% | 46.403,00 |
| 18.03.2025 | 64,41 | 65,14 | 64,19 | 64,60 | -0,74% | 21.885,00 |
| 17.03.2025 | 64,53 | 65,08 | 64,13 | 65,08 | 0,42% | 17.577,00 |
| 14.03.2025 | 63,62 | 65,16 | 63,62 | 64,81 | 1,95% | 14.602,00 |
| 13.03.2025 | 63,94 | 65,06 | 63,01 | 63,57 | -0,90% | 15.579,00 |
| 12.03.2025 | 64,28 | 64,47 | 63,09 | 64,15 | 0,45% | 35.176,00 |
| 11.03.2025 | 65,33 | 65,33 | 63,86 | 63,86 | -1,11% | 20.404,00 |
| 10.03.2025 | 65,45 | 65,98 | 64,58 | 64,58 | -2,61% | 27.847,00 |
| 07.03.2025 | 65,73 | 66,83 | 64,93 | 66,31 | 0,38% | 16.931,00 |
| 06.03.2025 | 65,10 | 66,58 | 64,77 | 66,06 | 0,90% | 19.888,00 |
| 05.03.2025 | 65,12 | 67,06 | 64,76 | 65,47 | -0,11% | 39.621,00 |
| 04.03.2025 | 67,54 | 68,23 | 65,54 | 65,54 | -4,01% | 20.501,00 |
| 03.03.2025 | 67,75 | 68,63 | 67,04 | 68,28 | 0,66% | 23.779,00 |
| 28.02.2025 | 67,70 | 68,15 | 67,18 | 67,83 | 1,19% | 20.746,00 |
| 27.02.2025 | 67,25 | 67,73 | 65,95 | 67,03 | 0,19% | 15.045,00 |
| 26.02.2025 | 66,63 | 67,17 | 65,99 | 66,90 | 0,42% | 23.413,00 |
| 25.02.2025 | 65,40 | 67,43 | 65,14 | 66,62 | 2,21% | 31.298,00 |
| 24.02.2025 | 65,94 | 66,52 | 65,06 | 65,18 | -0,73% | 21.594,00 |
| 21.02.2025 | 67,40 | 67,40 | 65,49 | 65,66 | -1,46% | 16.033,00 |
| 20.02.2025 | 66,69 | 67,33 | 66,10 | 66,63 | -1,51% | 14.309,00 |
| 19.02.2025 | 67,02 | 67,76 | 66,86 | 67,65 | 0,30% | 13.835,00 |
| 18.02.2025 | 66,80 | 67,92 | 66,80 | 67,45 | 0,99% | 19.065,00 |
| 14.02.2025 | 67,46 | 68,30 | 66,79 | 66,79 | -0,27% | 12.189,00 |
| 13.02.2025 | 65,65 | 67,12 | 65,65 | 66,97 | 1,79% | 28.920,00 |
| 12.02.2025 | 67,01 | 67,49 | 65,35 | 65,79 | -3,35% | 44.244,00 |
| 11.02.2025 | 66,09 | 68,24 | 66,09 | 68,07 | 2,24% | 17.251,00 |
| 10.02.2025 | 66,21 | 67,28 | 66,21 | 66,58 | -0,15% | 16.503,00 |
| 07.02.2025 | 67,20 | 67,22 | 66,02 | 66,68 | -1,65% | 19.400,00 |
| 06.02.2025 | 66,50 | 67,90 | 66,45 | 67,80 | 1,51% | 14.670,00 |
| 05.02.2025 | 64,78 | 66,81 | 64,74 | 66,79 | 0,56% | 19.732,00 |
| 04.02.2025 | 63,82 | 66,81 | 63,81 | 66,42 | 3,64% | 23.711,00 |
| 03.02.2025 | 64,30 | 65,08 | 63,53 | 64,09 | -2,08% | 23.940,00 |
| 31.01.2025 | 65,84 | 66,09 | 64,78 | 65,45 | -0,03% | 30.372,00 |
| 30.01.2025 | 66,32 | 67,30 | 64,63 | 65,47 | -1,99% | 30.138,00 |
| 29.01.2025 | 66,04 | 67,45 | 65,13 | 66,80 | -0,09% | 37.295,00 |
| 28.01.2025 | 66,95 | 66,96 | 65,61 | 66,86 | 0,19% | 19.254,00 |
| 27.01.2025 | 66,32 | 68,60 | 66,07 | 66,73 | -0,39% | 33.359,00 |
| 24.01.2025 | 67,36 | 67,70 | 65,12 | 66,99 | -2,42% | 19.973,00 |
| 23.01.2025 | 68,10 | 68,94 | 67,50 | 68,65 | 1,09% | 28.851,00 |
| 22.01.2025 | 68,83 | 69,76 | 67,67 | 67,91 | -1,78% | 24.925,00 |
| 21.01.2025 | 68,96 | 70,02 | 68,96 | 69,14 | 1,04% | 23.405,00 |
| 17.01.2025 | 68,23 | 69,62 | 67,42 | 68,43 | 1,39% | 31.026,00 |
| 16.01.2025 | 67,27 | 67,49 | 66,67 | 67,49 | -0,78% | 16.445,00 |
| 15.01.2025 | 68,50 | 69,33 | 67,61 | 68,02 | 1,52% | 25.151,00 |
| 14.01.2025 | 65,57 | 67,34 | 65,39 | 67,00 | 2,90% | 18.616,00 |
| 13.01.2025 | 63,91 | 65,74 | 63,33 | 65,11 | 0,48% | 19.491,00 |
| 10.01.2025 | 65,83 | 65,83 | 63,13 | 64,80 | -2,78% | 18.955,00 |
| 08.01.2025 | 65,95 | 67,26 | 65,95 | 66,65 | -0,36% | 18.516,00 |
| 07.01.2025 | 67,05 | 67,20 | 65,76 | 66,89 | -1,04% | 20.226,00 |
| 06.01.2025 | 68,92 | 68,92 | 67,13 | 67,59 | -2,14% | 31.359,00 |
| 03.01.2025 | 69,02 | 69,09 | 67,54 | 69,07 | 0,11% | 15.715,00 |
| 02.01.2025 | 71,80 | 71,80 | 68,09 | 68,99 | -1,26% | 14.228,00 |
| 31.12.2024 | 70,44 | 71,87 | 69,86 | 69,87 | -0,36% | 14.047,00 |
| 30.12.2024 | 70,54 | 70,86 | 69,83 | 70,12 | -0,79% | 12.513,00 |
| 27.12.2024 | 71,94 | 73,39 | 69,06 | 70,68 | -1,74% | 17.428,00 |
| 26.12.2024 | 71,06 | 71,93 | 71,02 | 71,93 | 0,47% | 10.060,00 |
| 24.12.2024 | 71,26 | 71,59 | 70,25 | 71,59 | 1,03% | 7.231,00 |
| 23.12.2024 | 71,16 | 71,52 | 70,42 | 70,86 | -1,19% | 10.552,00 |
| 20.12.2024 | 69,31 | 72,90 | 69,31 | 71,71 | 1,24% | 68.371,00 |
| 19.12.2024 | 71,69 | 72,24 | 70,57 | 70,83 | 0,44% | 24.574,00 |
| 18.12.2024 | 76,06 | 76,06 | 70,52 | 70,52 | -6,09% | 18.368,00 |
| 17.12.2024 | 75,92 | 77,48 | 74,42 | 75,09 | -2,09% | 17.983,00 |
| 16.12.2024 | 77,34 | 77,34 | 76,39 | 76,69 | -0,17% | 13.395,00 |
| 13.12.2024 | 75,48 | 76,82 | 75,39 | 76,82 | 0,64% | 10.901,00 |
| 12.12.2024 | 75,91 | 77,32 | 74,93 | 76,33 | -0,83% | 22.306,00 |
| 11.12.2024 | 76,70 | 77,60 | 75,94 | 76,97 | 1,89% | 19.887,00 |
| 10.12.2024 | 76,38 | 77,27 | 75,14 | 75,54 | 1,34% | 39.403,00 |
| 09.12.2024 | 76,29 | 76,29 | 74,54 | 74,54 | -1,84% | 14.951,00 |
| 06.12.2024 | 77,04 | 77,04 | 75,34 | 75,94 | -0,63% | 15.633,00 |
| 05.12.2024 | 76,14 | 76,67 | 75,77 | 76,42 | 0,51% | 16.017,00 |
| 04.12.2024 | 75,69 | 76,40 | 75,09 | 76,03 | 0,46% | 19.725,00 |
| 03.12.2024 | 76,92 | 76,92 | 75,40 | 75,68 | -1,52% | 12.604,00 |
| 02.12.2024 | 76,60 | 77,43 | 75,00 | 76,85 | 0,75% | 17.862,00 |
| 29.11.2024 | 77,34 | 77,34 | 76,01 | 76,28 | -1,40% | 13.913,00 |