50,500$
0,90%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 49,51 | 50,50 | 49,51 | 50,50 | 0,90% | 18.238,00 |
| 25.04.2024 | 48,10 | 50,13 | 48,10 | 50,05 | 0,44% | 18.943,00 |
| 24.04.2024 | 49,22 | 49,83 | 48,50 | 49,83 | -0,34% | 22.297,00 |
| 23.04.2024 | 50,08 | 50,40 | 49,78 | 50,00 | 1,83% | 12.929,00 |
| 22.04.2024 | 49,65 | 50,64 | 49,00 | 49,10 | -1,56% | 18.842,00 |
| 19.04.2024 | 47,20 | 50,27 | 47,20 | 49,88 | 3,81% | 22.647,00 |
| 18.04.2024 | 47,57 | 48,48 | 46,83 | 48,05 | 1,87% | 19.521,00 |
| 17.04.2024 | 47,05 | 48,36 | 47,04 | 47,17 | 0,36% | 9.159,00 |
| 16.04.2024 | 47,00 | 47,96 | 47,00 | 47,00 | -1,67% | 5.193,00 |
| 15.04.2024 | 47,68 | 48,00 | 47,32 | 47,80 | -0,52% | 7.215,00 |
| 12.04.2024 | 48,57 | 48,69 | 47,93 | 48,05 | -1,21% | 13.598,00 |
| 11.04.2024 | 48,60 | 48,64 | 48,00 | 48,64 | -0,14% | 11.345,00 |
| 10.04.2024 | 49,01 | 49,01 | 46,81 | 48,71 | -2,66% | 21.749,00 |
| 09.04.2024 | 49,35 | 50,06 | 49,35 | 50,04 | 0,54% | 5.018,00 |
| 08.04.2024 | 50,40 | 50,54 | 49,77 | 49,77 | -1,19% | 7.205,00 |
| 05.04.2024 | 50,45 | 50,45 | 49,66 | 50,37 | 0,00% | 8.380,00 |
| 04.04.2024 | 49,59 | 50,96 | 49,59 | 50,37 | 2,90% | 12.724,00 |
| 03.04.2024 | 48,85 | 50,16 | 48,85 | 48,95 | -0,85% | 7.982,00 |
| 02.04.2024 | 48,44 | 49,42 | 47,08 | 49,37 | 0,35% | 42.071,00 |
| 01.04.2024 | 51,50 | 51,50 | 48,89 | 49,20 | -3,53% | 11.366,00 |
| 28.03.2024 | 50,31 | 51,16 | 49,28 | 51,00 | 0,95% | 13.411,00 |
| 27.03.2024 | 48,52 | 50,52 | 48,52 | 50,52 | 4,10% | 8.727,00 |
| 26.03.2024 | 49,16 | 49,43 | 48,40 | 48,53 | -1,22% | 14.125,00 |
| 25.03.2024 | 49,27 | 49,52 | 49,13 | 49,13 | -0,75% | 5.017,00 |
| 22.03.2024 | 49,65 | 49,75 | 49,16 | 49,50 | -1,20% | 12.601,00 |
| 21.03.2024 | 49,73 | 50,30 | 49,73 | 50,10 | 0,80% | 8.569,00 |
| 20.03.2024 | 47,60 | 49,88 | 47,11 | 49,70 | 4,57% | 19.470,00 |
| 19.03.2024 | 46,55 | 47,72 | 46,55 | 47,53 | 0,93% | 16.799,00 |
| 18.03.2024 | 48,84 | 48,84 | 47,09 | 47,09 | -3,56% | 14.020,00 |
| 15.03.2024 | 47,09 | 48,83 | 47,09 | 48,83 | 1,79% | 53.733,00 |
| 14.03.2024 | 48,34 | 48,34 | 47,18 | 47,97 | -1,74% | 8.436,00 |
| 13.03.2024 | 49,24 | 49,29 | 48,82 | 48,82 | -0,97% | 4.073,00 |
| 12.03.2024 | 49,99 | 49,99 | 49,03 | 49,30 | -1,00% | 4.440,00 |
| 11.03.2024 | 51,58 | 51,58 | 49,22 | 49,80 | -0,80% | 1.178,00 |
| 08.03.2024 | 49,76 | 50,37 | 48,86 | 50,20 | 1,95% | 11.422,00 |
| 07.03.2024 | 49,90 | 49,90 | 48,78 | 49,24 | -0,12% | 8.036,00 |
| 06.03.2024 | 49,22 | 49,60 | 49,10 | 49,30 | -0,12% | 24.190,00 |
| 05.03.2024 | 48,81 | 49,79 | 48,81 | 49,36 | 2,98% | 10.472,00 |
| 04.03.2024 | 48,00 | 48,27 | 47,80 | 47,93 | -1,18% | 6.628,00 |
| 01.03.2024 | 49,01 | 49,30 | 48,24 | 48,50 | -0,96% | 8.946,00 |
| 29.02.2024 | 49,29 | 49,29 | 48,52 | 48,97 | 1,06% | 5.325,00 |
| 28.02.2024 | 48,38 | 48,69 | 48,17 | 48,46 | -1,10% | 8.101,00 |
| 27.02.2024 | 49,46 | 49,70 | 49,00 | 49,00 | -0,49% | 5.602,00 |
| 26.02.2024 | 49,00 | 49,56 | 48,95 | 49,24 | -0,04% | 7.817,00 |
| 23.02.2024 | 49,30 | 49,59 | 49,13 | 49,26 | -0,30% | 5.241,00 |
| 22.02.2024 | 49,69 | 50,27 | 48,30 | 49,41 | -1,06% | 14.164,00 |
| 21.02.2024 | 50,00 | 50,58 | 49,50 | 49,94 | -1,30% | 11.129,00 |
| 20.02.2024 | 50,63 | 51,83 | 50,60 | 50,60 | -1,27% | 7.265,00 |
| 16.02.2024 | 51,96 | 52,02 | 50,98 | 51,25 | -1,61% | 14.010,00 |
| 15.02.2024 | 51,46 | 52,33 | 51,46 | 52,09 | 4,26% | 9.308,00 |
| 14.02.2024 | 48,77 | 50,00 | 48,17 | 49,96 | 3,16% | 24.256,00 |
| 13.02.2024 | 50,52 | 50,52 | 47,55 | 48,43 | -5,61% | 23.598,00 |
| 12.02.2024 | 49,75 | 52,25 | 49,70 | 51,31 | 3,11% | 24.720,00 |
| 09.02.2024 | 48,97 | 50,12 | 48,55 | 49,76 | 2,09% | 14.833,00 |
| 08.02.2024 | 48,59 | 49,05 | 48,01 | 48,74 | 1,77% | 8.891,00 |
| 07.02.2024 | 49,10 | 49,10 | 47,33 | 47,89 | -2,40% | 26.146,00 |
| 06.02.2024 | 49,76 | 49,80 | 47,88 | 49,07 | -1,68% | 23.487,00 |
| 05.02.2024 | 50,46 | 50,50 | 49,71 | 49,91 | -1,27% | 12.789,00 |
| 02.02.2024 | 50,90 | 51,21 | 50,20 | 50,55 | -1,96% | 12.409,00 |
| 01.02.2024 | 51,08 | 52,00 | 49,99 | 51,56 | 0,66% | 16.612,00 |
| 31.01.2024 | 53,88 | 53,90 | 51,22 | 51,22 | -5,71% | 15.533,00 |
| 30.01.2024 | 53,90 | 54,49 | 53,66 | 54,32 | 0,57% | 16.375,00 |
| 29.01.2024 | 53,52 | 54,65 | 53,52 | 54,01 | -0,11% | 8.028,00 |
| 26.01.2024 | 54,34 | 54,34 | 53,30 | 54,07 | 1,41% | 16.402,00 |
| 25.01.2024 | 52,38 | 53,32 | 51,23 | 53,32 | 2,95% | 23.944,00 |
| 24.01.2024 | 51,50 | 51,79 | 51,07 | 51,79 | 1,85% | 16.066,00 |
| 23.01.2024 | 51,82 | 51,82 | 50,52 | 50,85 | -1,64% | 21.015,00 |
| 22.01.2024 | 51,00 | 51,81 | 50,87 | 51,70 | 1,93% | 27.762,00 |
| 19.01.2024 | 50,75 | 51,31 | 50,03 | 50,72 | 0,63% | 28.736,00 |
| 18.01.2024 | 49,39 | 50,54 | 49,12 | 50,40 | 1,43% | 22.525,00 |
| 17.01.2024 | 48,80 | 50,07 | 48,73 | 49,69 | 0,89% | 14.073,00 |
| 16.01.2024 | 50,91 | 50,91 | 48,64 | 49,25 | -4,20% | 37.119,00 |
| 12.01.2024 | 51,45 | 51,68 | 50,80 | 51,41 | 0,55% | 17.779,00 |
| 11.01.2024 | 51,05 | 51,18 | 50,21 | 51,13 | -1,12% | 12.623,00 |
| 10.01.2024 | 50,92 | 51,79 | 50,80 | 51,71 | 0,41% | 11.465,00 |
| 09.01.2024 | 51,35 | 51,69 | 51,25 | 51,50 | -0,75% | 7.615,00 |
| 08.01.2024 | 52,53 | 52,53 | 51,30 | 51,89 | -0,86% | 14.605,00 |
| 05.01.2024 | 52,43 | 53,27 | 52,03 | 52,34 | -0,89% | 23.719,00 |
| 04.01.2024 | 53,48 | 53,91 | 52,53 | 52,81 | -0,75% | 17.215,00 |
| 03.01.2024 | 54,76 | 54,77 | 53,14 | 53,21 | -3,20% | 18.481,00 |
| 02.01.2024 | 54,91 | 55,71 | 53,34 | 54,97 | -0,34% | 32.149,00 |
| 29.12.2023 | 56,78 | 56,78 | 55,04 | 55,16 | -2,35% | 20.981,00 |
| 28.12.2023 | 56,38 | 56,90 | 56,15 | 56,49 | -0,49% | 17.613,00 |
| 27.12.2023 | 56,76 | 57,05 | 56,10 | 56,77 | 0,58% | 18.285,00 |
| 26.12.2023 | 55,29 | 57,00 | 55,29 | 56,44 | 1,20% | 13.986,00 |
| 22.12.2023 | 54,94 | 55,98 | 54,66 | 55,77 | 1,01% | 30.230,00 |
| 21.12.2023 | 54,84 | 55,68 | 54,65 | 55,21 | 1,41% | 15.135,00 |
| 20.12.2023 | 53,37 | 57,54 | 53,08 | 54,44 | 0,39% | 25.929,00 |
| 19.12.2023 | 53,17 | 54,24 | 53,17 | 54,23 | 1,92% | 25.371,00 |
| 18.12.2023 | 52,74 | 53,51 | 52,40 | 53,21 | 0,55% | 27.421,00 |
| 15.12.2023 | 53,78 | 53,78 | 51,91 | 52,92 | 0,28% | 75.334,00 |
| 14.12.2023 | 52,05 | 53,97 | 50,58 | 52,77 | 0,82% | 26.824,00 |
| 13.12.2023 | 49,06 | 52,34 | 49,00 | 52,34 | 6,43% | 18.740,00 |
| 12.12.2023 | 48,46 | 50,41 | 48,38 | 49,18 | -1,09% | 15.947,00 |
| 11.12.2023 | 49,92 | 50,15 | 48,54 | 49,72 | 0,22% | 20.198,00 |
| 08.12.2023 | 47,94 | 49,79 | 47,94 | 49,61 | 0,85% | 19.164,00 |
| 07.12.2023 | 48,07 | 49,32 | 47,99 | 49,19 | 1,65% | 15.277,00 |
| 06.12.2023 | 49,47 | 49,47 | 48,39 | 48,39 | 0,13% | 11.025,00 |
| 05.12.2023 | 49,32 | 50,07 | 48,28 | 48,33 | -2,30% | 14.091,00 |
| 04.12.2023 | 48,25 | 49,47 | 48,25 | 49,47 | 2,78% | 11.029,00 |