72,820$
-0,21%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |