72,330$
0,10%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 73,54 | 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 | -1,07% | 24.246,00 |
| 06.02.2026 | 75,31 | 75,69 | 73,90 | 74,15 | -0,35% | 40.879,00 |
| 05.02.2026 | 74,14 | 75,49 | 73,78 | 74,41 | 0,26% | 46.971,00 |
| 04.02.2026 | 75,16 | 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 | 1,12% | 35.988,00 |
| 30.01.2026 | 70,66 | 73,19 | 70,23 | 72,61 | 1,88% | 42.782,00 |
| 29.01.2026 | 70,37 | 71,45 | 70,32 | 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 | -0,28% | 36.279,00 |
| 23.01.2026 | 74,22 | 75,16 | 71,54 | 71,63 | -4,16% | 23.257,00 |
| 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 | 69,50 | 69,95 | -0,09% | 30.768,00 |
| 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 | 72,87 | 73,31 | 71,20 | 71,62 | -1,01% | 35.722,00 |
| 19.12.2025 | 73,86 | 74,86 | 71,89 | 72,35 | -3,65% | 50.227,00 |
| 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 |
| 10.12.2025 | 70,90 | 73,16 | 70,60 | 72,83 | 4,16% | 49.098,00 |
| 09.12.2025 | 69,51 | 70,23 | 69,24 | 69,92 | 1,45% | 16.662,00 |
| 08.12.2025 | 68,81 | 70,37 | 68,57 | 68,92 | -0,22% | 24.658,00 |
| 05.12.2025 | 71,29 | 71,29 | 68,31 | 69,07 | 0,17% | 17.780,00 |
| 04.12.2025 | 69,84 | 70,16 | 68,59 | 68,95 | -2,09% | 24.314,00 |
| 03.12.2025 | 68,72 | 70,62 | 68,72 | 70,42 | 3,24% | 18.693,00 |
| 02.12.2025 | 68,90 | 69,26 | 68,21 | 68,21 | -1,51% | 11.555,00 |
| 01.12.2025 | 67,44 | 69,26 | 67,44 | 69,26 | 0,36% | 13.109,00 |
| 28.11.2025 | 68,11 | 69,02 | 67,65 | 69,01 | -0,04% | 11.668,00 |
| 26.11.2025 | 68,51 | 69,64 | 68,25 | 69,04 | 0,01% | 21.787,00 |
| 25.11.2025 | 67,28 | 69,80 | 67,28 | 69,03 | 2,72% | 19.088,00 |
| 24.11.2025 | 67,40 | 67,76 | 66,53 | 67,20 | -0,93% | 19.597,00 |
| 21.11.2025 | 65,56 | 68,81 | 65,56 | 67,83 | 3,19% | 26.449,00 |
| 20.11.2025 | 66,71 | 66,92 | 64,94 | 65,73 | -0,08% | 17.428,00 |
| 19.11.2025 | 65,68 | 66,15 | 64,85 | 65,78 | 1,08% | 20.792,00 |
| 18.11.2025 | 65,13 | 65,85 | 63,97 | 65,08 | 0,62% | 16.530,00 |
| 17.11.2025 | 66,54 | 67,26 | 64,68 | 64,68 | -3,38% | 17.713,00 |
| 14.11.2025 | 66,99 | 67,91 | 65,56 | 66,94 | 0,00% | 18.967,00 |
| 13.11.2025 | 66,47 | 67,20 | 66,05 | 66,94 | 1,00% | 19.183,00 |
| 12.11.2025 | 66,28 | 66,85 | 66,28 | 66,28 | -1,02% | 13.389,00 |
| 11.11.2025 | 66,32 | 67,42 | 66,02 | 66,96 | 1,76% | 23.005,00 |
| 10.11.2025 | 65,00 | 66,28 | 65,00 | 65,80 | 0,20% | 17.464,00 |
| 07.11.2025 | 65,56 | 66,40 | 65,39 | 65,67 | 0,08% | 15.432,00 |
| 06.11.2025 | 65,74 | 66,19 | 65,62 | 65,62 | -1,20% | 11.849,00 |
| 05.11.2025 | 64,36 | 67,19 | 64,36 | 66,41 | 1,68% | 20.616,00 |
| 04.11.2025 | 65,01 | 65,98 | 64,98 | 65,31 | 0,05% | 21.668,00 |
| 03.11.2025 | 66,17 | 66,17 | 65,07 | 65,28 | -0,95% | 17.178,00 |
| 31.10.2025 | 65,91 | 66,39 | 64,52 | 65,90 | -0,27% | 18.170,00 |
| 30.10.2025 | 65,64 | 67,32 | 65,64 | 66,08 | 0,02% | 14.908,00 |
| 29.10.2025 | 67,65 | 68,25 | 65,38 | 66,07 | -2,64% | 31.522,00 |
| 28.10.2025 | 68,21 | 68,85 | 67,56 | 67,86 | -0,57% | 21.738,00 |
| 27.10.2025 | 69,80 | 69,80 | 68,25 | 68,25 | -2,08% | 23.915,00 |
| 24.10.2025 | 69,54 | 69,89 | 69,28 | 69,70 | 0,90% | 10.706,00 |
| 23.10.2025 | 69,74 | 69,74 | 68,95 | 69,08 | -1,29% | 19.170,00 |
| 22.10.2025 | 68,65 | 70,56 | 68,65 | 69,98 | 2,49% | 27.334,00 |
| 21.10.2025 | 69,79 | 71,10 | 68,28 | 68,28 | -2,40% | 25.022,00 |
| 20.10.2025 | 71,70 | 71,70 | 69,59 | 69,96 | -1,45% | 25.389,00 |
| 17.10.2025 | 69,71 | 72,47 | 69,71 | 70,99 | 3,76% | 41.308,00 |
| 16.10.2025 | 71,46 | 71,46 | 68,17 | 68,42 | -4,25% | 32.590,00 |
| 15.10.2025 | 71,73 | 71,85 | 70,25 | 71,45 | -0,10% | 28.549,00 |
| 14.10.2025 | 69,98 | 72,04 | 69,98 | 71,52 | 2,04% | 28.665,00 |
| 13.10.2025 | 69,47 | 70,11 | 68,75 | 70,09 | 1,99% | 20.906,00 |
| 10.10.2025 | 70,85 | 71,10 | 68,70 | 68,72 | -2,80% | 22.196,00 |
| 09.10.2025 | 71,03 | 71,03 | 70,12 | 70,70 | -0,46% | 18.064,00 |
| 08.10.2025 | 70,80 | 71,31 | 70,80 | 71,03 | 0,41% | 16.170,00 |
| 07.10.2025 | 72,18 | 72,18 | 70,65 | 70,74 | -2,13% | 53.900,00 |
| 06.10.2025 | 71,16 | 72,68 | 71,16 | 72,28 | 0,96% | 21.520,00 |
| 03.10.2025 | 71,26 | 72,01 | 71,26 | 71,59 | 1,04% | 8.112,00 |
| 02.10.2025 | 71,26 | 71,26 | 70,00 | 70,85 | -0,70% | 19.533,00 |
| 01.10.2025 | 71,55 | 72,72 | 70,98 | 71,35 | -1,19% | 20.299,00 |
| 30.09.2025 | 72,30 | 73,38 | 71,12 | 72,21 | -0,07% | 37.095,00 |
| 29.09.2025 | 73,64 | 73,64 | 72,16 | 72,26 | -2,13% | 28.202,00 |
| 26.09.2025 | 73,80 | 74,01 | 73,11 | 73,83 | 0,57% | 14.323,00 |
| 25.09.2025 | 73,92 | 73,92 | 73,02 | 73,41 | -0,30% | 16.636,00 |
| 24.09.2025 | 74,12 | 74,44 | 73,29 | 73,63 | -0,89% | 21.488,00 |
| 23.09.2025 | 74,90 | 75,34 | 73,96 | 74,29 | 0,08% | 23.644,00 |