69,640$
1,30%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 68,85 | 69,85 | 68,43 | 69,64 | 1,30% | 66.519,00 |
| 25.03.2026 | 69,60 | 69,90 | 68,10 | 68,75 | -0,44% | 82.757,00 |
| 24.03.2026 | 68,94 | 70,23 | 68,65 | 69,05 | -0,22% | 60.246,00 |
| 23.03.2026 | 68,25 | 70,49 | 67,28 | 69,20 | 3,58% | 98.868,00 |
| 20.03.2026 | 68,07 | 68,07 | 66,50 | 66,81 | -2,25% | 161.746,00 |
| 19.03.2026 | 67,42 | 69,00 | 67,02 | 68,35 | 1,00% | 69.504,00 |
| 18.03.2026 | 68,19 | 68,72 | 67,21 | 67,67 | -1,50% | 75.604,00 |
| 17.03.2026 | 69,89 | 70,05 | 68,49 | 68,70 | -0,97% | 84.788,00 |
| 16.03.2026 | 68,86 | 69,99 | 68,43 | 69,37 | 1,24% | 46.791,00 |
| 13.03.2026 | 69,04 | 69,37 | 67,24 | 68,52 | -0,41% | 45.204,00 |
| 12.03.2026 | 67,24 | 68,93 | 66,76 | 68,80 | 1,16% | 89.281,00 |
| 11.03.2026 | 68,49 | 68,70 | 67,34 | 68,01 | -0,95% | 81.476,00 |
| 10.03.2026 | 67,90 | 69,48 | 67,72 | 68,66 | 0,35% | 57.034,00 |
| 09.03.2026 | 67,83 | 68,72 | 66,50 | 68,42 | -0,65% | 48.701,00 |
| 06.03.2026 | 68,00 | 68,87 | 66,56 | 68,87 | 0,34% | 67.209,00 |
| 05.03.2026 | 69,77 | 70,06 | 68,23 | 68,64 | -2,69% | 64.448,00 |
| 04.03.2026 | 70,20 | 71,88 | 69,25 | 70,54 | 1,18% | 46.006,00 |
| 03.03.2026 | 68,83 | 71,66 | 68,40 | 69,72 | -0,11% | 38.794,00 |
| 02.03.2026 | 68,15 | 70,37 | 67,75 | 69,80 | 1,16% | 44.453,00 |
| 27.02.2026 | 70,33 | 70,33 | 68,63 | 69,00 | -3,09% | 59.681,00 |
| 26.02.2026 | 71,04 | 71,75 | 69,99 | 71,20 | 0,35% | 53.144,00 |
| 25.02.2026 | 69,45 | 71,14 | 68,84 | 70,95 | 2,62% | 37.314,00 |
| 24.02.2026 | 69,45 | 72,10 | 68,40 | 69,14 | -0,45% | 39.240,00 |
| 23.02.2026 | 71,11 | 71,53 | 68,86 | 69,45 | -3,38% | 121.430,00 |
| 20.02.2026 | 71,76 | 72,04 | 69,54 | 71,88 | 0,29% | 23.726,00 |
| 19.02.2026 | 71,44 | 71,89 | 70,71 | 71,67 | -0,39% | 40.280,00 |
| 18.02.2026 | 73,38 | 73,38 | 71,53 | 71,95 | -1,28% | 26.324,00 |
| 17.02.2026 | 72,87 | 73,93 | 72,74 | 72,88 | 0,80% | 31.494,00 |
| 13.02.2026 | 72,02 | 72,96 | 71,74 | 72,30 | 0,06% | 28.016,00 |
| 12.02.2026 | 72,61 | 72,75 | 70,74 | 72,26 | 0,11% | 40.377,00 |
| 11.02.2026 | 73,02 | 73,54 | 71,85 | 72,18 | -0,41% | 40.803,00 |
| 10.02.2026 | 73,27 | 73,60 | 72,20 | 72,48 | -0,98% | 25.152,00 |
| 09.02.2026 | 73,80 | 75,45 | 73,14 | 73,20 | -1,28% | 24.262,00 |
| 06.02.2026 | 75,31 | 75,69 | 73,90 | 74,15 | -0,35% | 40.879,00 |
| 05.02.2026 | 73,54 | 75,86 | 73,54 | 74,41 | 0,32% | 46.981,00 |
| 04.02.2026 | 73,89 | 75,47 | 73,89 | 74,17 | 1,23% | 27.562,00 |
| 03.02.2026 | 73,24 | 74,18 | 72,73 | 73,27 | -0,20% | 24.769,00 |
| 02.02.2026 | 73,02 | 74,89 | 73,01 | 73,42 | 1,12% | 36.009,00 |
| 30.01.2026 | 70,66 | 73,19 | 70,23 | 72,61 | 1,69% | 42.782,00 |
| 29.01.2026 | 70,37 | 71,45 | 70,32 | 71,40 | 1,62% | 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% | 41.075,00 |
| 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 | -4,57% | 23.257,00 |
| 22.01.2026 | 75,15 | 76,10 | 74,68 | 75,06 | 0,19% | 30.199,00 |
| 21.01.2026 | 72,02 | 74,93 | 71,70 | 74,92 | 4,99% | 40.816,00 |
| 20.01.2026 | 71,58 | 72,17 | 71,19 | 71,36 | -1,48% | 25.134,00 |
| 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% | 62.433,00 |
| 14.01.2026 | 69,86 | 71,02 | 69,54 | 70,98 | 1,91% | 36.447,00 |
| 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% | 67.779,00 |
| 07.01.2026 | 68,40 | 68,94 | 67,07 | 67,98 | -0,89% | 49.476,00 |
| 06.01.2026 | 68,08 | 68,89 | 67,13 | 68,59 | -0,07% | 42.122,00 |
| 05.01.2026 | 68,70 | 70,00 | 68,33 | 68,64 | 0,93% | 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% | 18.702,00 |
| 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 | 72,90 | 73,31 | 71,20 | 71,62 | -1,01% | 35.722,00 |
| 19.12.2025 | 73,86 | 74,86 | 71,89 | 72,35 | -3,34% | 50.227,00 |
| 18.12.2025 | 74,32 | 75,24 | 73,99 | 74,85 | 0,73% | 24.844,00 |
| 17.12.2025 | 73,65 | 74,71 | 73,24 | 74,31 | 0,65% | 24.829,00 |
| 16.12.2025 | 74,29 | 75,78 | 73,76 | 73,83 | -0,62% | 31.130,00 |
| 15.12.2025 | 71,67 | 75,16 | 71,67 | 74,29 | 0,01% | 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 | 1,15% | 42.459,00 |
| 10.12.2025 | 70,90 | 73,16 | 70,60 | 73,07 | 4,51% | 49.098,00 |
| 09.12.2025 | 69,51 | 70,23 | 69,24 | 69,92 | 1,45% | 16.780,00 |
| 08.12.2025 | 68,81 | 70,37 | 68,57 | 68,92 | -0,22% | 26.229,00 |
| 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% | 18.696,00 |
| 02.12.2025 | 68,90 | 69,26 | 68,21 | 68,21 | -1,09% | 11.555,00 |
| 01.12.2025 | 67,44 | 69,26 | 67,44 | 68,96 | -0,07% | 13.433,00 |
| 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% | 19.870,00 |
| 21.11.2025 | 65,56 | 68,81 | 65,56 | 67,83 | 3,27% | 26.449,00 |
| 20.11.2025 | 66,71 | 66,92 | 64,94 | 65,68 | -0,15% | 17.428,00 |
| 19.11.2025 | 65,68 | 66,15 | 64,85 | 65,78 | 1,03% | 20.792,00 |
| 18.11.2025 | 65,13 | 65,85 | 63,97 | 65,11 | 0,23% | 16.530,00 |
| 17.11.2025 | 66,54 | 67,26 | 64,68 | 64,96 | -2,96% | 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 | 0,40% | 19.193,00 |
| 12.11.2025 | 66,28 | 66,85 | 66,28 | 66,67 | -0,33% | 13.393,00 |
| 11.11.2025 | 66,32 | 67,42 | 66,02 | 66,89 | 2,06% | 23.005,00 |
| 10.11.2025 | 65,00 | 66,28 | 65,00 | 65,54 | -0,20% | 17.464,00 |
| 07.11.2025 | 65,56 | 66,40 | 65,39 | 65,67 | 0,17% | 15.432,00 |
| 06.11.2025 | 65,74 | 66,19 | 65,56 | 65,56 | -1,28% | 12.049,00 |
| 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 | -0,21% | 21.668,00 |
| 03.11.2025 | 66,17 | 66,17 | 65,07 | 65,45 | -0,68% | 17.178,00 |
| 31.10.2025 | 65,91 | 66,39 | 64,52 | 65,90 | -0,72% | 18.170,00 |