77,460$
2,10%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,31 | 77,54 | 75,31 | 77,46 | 2,10% | 2.959,00 |
| 21.11.2024 | 74,36 | 76,99 | 74,36 | 75,87 | 1,38% | 7.480,00 |
| 20.11.2024 | 74,36 | 74,88 | 73,44 | 74,84 | -0,60% | 11.042,00 |
| 19.11.2024 | 74,15 | 75,29 | 73,89 | 75,29 | 0,59% | 12.219,00 |
| 18.11.2024 | 76,08 | 76,22 | 74,73 | 74,85 | -1,78% | 17.506,00 |
| 15.11.2024 | 77,34 | 77,34 | 75,49 | 76,21 | -0,57% | 12.923,00 |
| 14.11.2024 | 75,76 | 77,00 | 75,32 | 76,65 | 0,29% | 20.029,00 |
| 13.11.2024 | 79,06 | 79,53 | 76,34 | 76,43 | -2,10% | 19.283,00 |
| 12.11.2024 | 75,58 | 78,79 | 75,58 | 78,07 | -0,05% | 29.546,00 |
| 11.11.2024 | 78,28 | 78,96 | 77,85 | 78,11 | 2,45% | 28.003,00 |
| 08.11.2024 | 74,52 | 76,47 | 74,48 | 76,24 | 2,83% | 17.032,00 |
| 07.11.2024 | 77,63 | 77,63 | 74,08 | 74,14 | -4,52% | 22.273,00 |
| 06.11.2024 | 72,00 | 79,75 | 72,00 | 77,65 | 13,99% | 52.643,00 |
| 05.11.2024 | 65,96 | 68,12 | 64,89 | 68,12 | 3,17% | 16.579,00 |
| 04.11.2024 | 67,59 | 67,59 | 65,83 | 66,03 | -2,16% | 31.107,00 |
| 01.11.2024 | 67,72 | 67,72 | 66,65 | 67,49 | -0,13% | 13.330,00 |
| 31.10.2024 | 69,34 | 69,34 | 67,53 | 67,58 | -2,31% | 7.102,00 |
| 30.10.2024 | 69,93 | 70,03 | 69,18 | 69,18 | 0,61% | 8.019,00 |
| 29.10.2024 | 68,77 | 69,24 | 68,75 | 68,76 | -1,16% | 9.454,00 |
| 28.10.2024 | 68,29 | 70,61 | 68,27 | 69,57 | 3,79% | 17.530,00 |
| 25.10.2024 | 68,24 | 68,24 | 66,94 | 67,03 | -1,69% | 13.753,00 |
| 24.10.2024 | 67,86 | 68,66 | 67,25 | 68,18 | 0,16% | 13.406,00 |
| 23.10.2024 | 67,22 | 68,35 | 67,06 | 68,07 | 0,16% | 17.764,00 |
| 22.10.2024 | 65,46 | 67,96 | 65,46 | 67,96 | 1,52% | 11.779,00 |
| 21.10.2024 | 69,50 | 69,67 | 66,94 | 66,94 | -3,13% | 18.099,00 |
| 18.10.2024 | 68,64 | 70,00 | 68,48 | 69,10 | 1,99% | 26.268,00 |
| 17.10.2024 | 67,48 | 68,19 | 66,80 | 67,75 | 0,82% | 19.641,00 |
| 16.10.2024 | 66,66 | 67,56 | 66,66 | 67,20 | 2,44% | 11.628,00 |
| 15.10.2024 | 65,69 | 67,21 | 65,27 | 65,60 | 0,06% | 19.568,00 |
| 14.10.2024 | 65,51 | 65,88 | 65,12 | 65,56 | -0,09% | 6.533,00 |
| 11.10.2024 | 65,19 | 65,63 | 64,99 | 65,62 | 3,67% | 7.780,00 |
| 10.10.2024 | 62,56 | 63,53 | 62,14 | 63,30 | -0,06% | 8.999,00 |
| 09.10.2024 | 63,61 | 64,39 | 63,05 | 63,34 | 0,64% | 9.866,00 |
| 08.10.2024 | 63,97 | 63,98 | 62,31 | 62,94 | -0,10% | 7.697,00 |
| 07.10.2024 | 62,97 | 63,04 | 62,28 | 63,00 | 0,21% | 11.264,00 |
| 04.10.2024 | 62,25 | 63,07 | 62,00 | 62,87 | 2,18% | 12.855,00 |
| 03.10.2024 | 61,60 | 62,20 | 61,19 | 61,53 | -1,16% | 8.825,00 |
| 02.10.2024 | 61,57 | 62,66 | 61,57 | 62,25 | -0,86% | 13.635,00 |
| 01.10.2024 | 64,85 | 64,85 | 62,20 | 62,79 | -3,84% | 18.834,00 |
| 30.09.2024 | 63,92 | 65,66 | 63,92 | 65,30 | 1,63% | 25.194,00 |
| 27.09.2024 | 65,06 | 65,15 | 64,13 | 64,25 | 0,37% | 15.405,00 |
| 26.09.2024 | 64,53 | 65,09 | 63,65 | 64,01 | 0,30% | 11.910,00 |
| 25.09.2024 | 63,66 | 64,16 | 63,10 | 63,82 | 0,11% | 13.500,00 |
| 24.09.2024 | 64,63 | 65,11 | 63,75 | 63,75 | -2,06% | 10.497,00 |
| 23.09.2024 | 65,43 | 65,43 | 64,61 | 65,09 | -0,35% | 14.387,00 |
| 20.09.2024 | 67,06 | 67,40 | 65,18 | 65,32 | -3,75% | 85.245,00 |
| 19.09.2024 | 68,17 | 68,25 | 66,65 | 67,87 | 1,78% | 11.689,00 |
| 18.09.2024 | 65,29 | 68,08 | 65,04 | 66,68 | 1,40% | 16.866,00 |
| 17.09.2024 | 65,79 | 67,25 | 64,90 | 65,76 | 0,70% | 22.365,00 |
| 16.09.2024 | 64,73 | 66,47 | 64,73 | 65,30 | 0,96% | 24.153,00 |
| 13.09.2024 | 63,30 | 65,20 | 62,71 | 64,68 | 3,13% | 11.095,00 |
| 12.09.2024 | 62,50 | 63,49 | 61,43 | 62,72 | 0,11% | 32.569,00 |
| 11.09.2024 | 60,86 | 62,65 | 60,84 | 62,65 | 0,37% | 8.164,00 |
| 10.09.2024 | 61,25 | 62,66 | 60,99 | 62,42 | 0,94% | 12.717,00 |
| 09.09.2024 | 62,74 | 62,74 | 61,74 | 61,84 | 1,63% | 10.730,00 |
| 06.09.2024 | 62,16 | 62,16 | 60,74 | 60,85 | -2,12% | 13.336,00 |
| 05.09.2024 | 62,50 | 62,52 | 60,94 | 62,17 | -0,05% | 6.699,00 |
| 04.09.2024 | 61,95 | 62,20 | 61,50 | 62,20 | -1,35% | 7.387,00 |
| 03.09.2024 | 63,75 | 63,99 | 62,44 | 63,05 | -1,33% | 6.607,00 |
| 30.08.2024 | 63,72 | 64,08 | 62,62 | 63,90 | -0,93% | 16.955,00 |
| 29.08.2024 | 64,85 | 64,85 | 64,04 | 64,50 | 0,95% | 10.273,00 |
| 28.08.2024 | 63,64 | 64,29 | 63,00 | 63,89 | 0,80% | 15.530,00 |
| 27.08.2024 | 63,76 | 64,19 | 63,38 | 63,38 | -0,74% | 7.222,00 |
| 26.08.2024 | 64,88 | 65,13 | 63,34 | 63,85 | -1,08% | 16.249,00 |
| 23.08.2024 | 60,94 | 65,62 | 60,94 | 64,55 | 7,37% | 16.199,00 |
| 22.08.2024 | 59,06 | 60,52 | 58,52 | 60,12 | 2,44% | 26.345,00 |
| 21.08.2024 | 58,48 | 59,10 | 58,48 | 58,69 | -0,29% | 6.535,00 |
| 20.08.2024 | 58,92 | 58,95 | 58,86 | 58,86 | -1,97% | 6.722,00 |
| 19.08.2024 | 59,35 | 60,25 | 59,09 | 60,04 | 0,42% | 7.098,00 |
| 16.08.2024 | 58,50 | 59,79 | 58,50 | 59,79 | 2,26% | 11.961,00 |
| 15.08.2024 | 58,61 | 60,11 | 58,22 | 58,47 | 2,69% | 13.957,00 |
| 14.08.2024 | 57,42 | 57,42 | 56,49 | 56,94 | -0,85% | 10.770,00 |
| 13.08.2024 | 56,40 | 58,02 | 56,40 | 57,43 | 1,83% | 11.394,00 |
| 12.08.2024 | 54,88 | 57,36 | 54,88 | 56,40 | -2,41% | 14.684,00 |
| 09.08.2024 | 57,04 | 58,09 | 57,00 | 57,79 | 0,12% | 9.999,00 |
| 08.08.2024 | 57,98 | 58,00 | 57,08 | 57,72 | 0,42% | 6.020,00 |
| 07.08.2024 | 58,79 | 58,79 | 57,19 | 57,48 | -0,45% | 7.155,00 |
| 06.08.2024 | 58,06 | 58,92 | 57,54 | 57,74 | -1,03% | 7.813,00 |
| 05.08.2024 | 58,10 | 58,91 | 57,43 | 58,34 | -3,81% | 12.659,00 |
| 02.08.2024 | 60,26 | 61,10 | 59,73 | 60,65 | -3,38% | 16.250,00 |
| 01.08.2024 | 64,31 | 64,31 | 62,42 | 62,77 | -4,99% | 17.411,00 |
| 31.07.2024 | 66,06 | 68,19 | 65,63 | 66,07 | -0,03% | 15.406,00 |
| 30.07.2024 | 64,74 | 66,50 | 64,74 | 66,09 | 2,09% | 13.022,00 |
| 29.07.2024 | 67,24 | 67,24 | 64,28 | 64,74 | -4,34% | 14.539,00 |
| 26.07.2024 | 68,21 | 68,83 | 66,34 | 67,68 | -0,04% | 18.125,00 |
| 25.07.2024 | 64,11 | 69,00 | 64,10 | 67,71 | 6,50% | 19.543,00 |
| 24.07.2024 | 66,84 | 66,84 | 63,50 | 63,57 | -4,79% | 34.165,00 |
| 23.07.2024 | 63,39 | 67,57 | 63,39 | 66,77 | 4,15% | 26.547,00 |
| 22.07.2024 | 61,76 | 64,46 | 60,70 | 64,11 | 4,24% | 20.399,00 |
| 19.07.2024 | 63,76 | 64,35 | 61,10 | 61,50 | -0,97% | 26.208,00 |
| 18.07.2024 | 62,47 | 64,20 | 61,98 | 62,10 | -1,63% | 30.144,00 |
| 17.07.2024 | 61,30 | 63,49 | 60,14 | 63,13 | 2,27% | 27.803,00 |
| 16.07.2024 | 58,70 | 62,09 | 58,48 | 61,73 | 5,79% | 29.411,00 |
| 15.07.2024 | 57,86 | 60,20 | 57,73 | 58,35 | 2,15% | 24.264,00 |
| 12.07.2024 | 56,83 | 57,55 | 56,66 | 57,12 | 1,22% | 15.839,00 |
| 11.07.2024 | 54,20 | 56,48 | 54,20 | 56,43 | 6,19% | 20.867,00 |
| 10.07.2024 | 52,12 | 53,14 | 52,10 | 53,14 | 2,00% | 8.706,00 |
| 09.07.2024 | 51,85 | 52,42 | 51,71 | 52,10 | 0,44% | 9.332,00 |
| 08.07.2024 | 51,90 | 52,23 | 51,63 | 51,87 | 0,82% | 9.135,00 |
| 05.07.2024 | 52,51 | 52,77 | 50,80 | 51,45 | -2,46% | 8.110,00 |