92,230$
-0,44%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 92,50 | 93,98 | 91,78 | 92,16 | -0,52% | 23.081,00 |
| 26.10.2026 | 91,60 | 93,49 | 91,55 | 92,64 | 1,14% | 123.434,00 |
| 23.10.2026 | 90,79 | 92,20 | 89,98 | 91,60 | -0,79% | 156.419,00 |
| 22.10.2026 | 90,86 | 92,61 | 90,86 | 92,33 | 1,79% | 70.257,00 |
| 21.10.2026 | 92,10 | 92,85 | 90,16 | 90,71 | -1,36% | 125.605,00 |
| 20.10.2026 | 91,34 | 93,02 | 91,34 | 91,96 | 1,42% | 53.789,00 |
| 19.10.2026 | 92,59 | 92,74 | 90,38 | 90,68 | -1,86% | 63.032,00 |
| 16.10.2026 | 92,14 | 93,64 | 89,58 | 92,39 | 0,71% | 75.947,00 |
| 15.10.2026 | 91,43 | 92,92 | 91,30 | 91,74 | 1,12% | 97.378,00 |
| 14.10.2026 | 89,82 | 91,59 | 89,05 | 90,72 | -0,48% | 192.661,00 |
| 13.10.2026 | 92,71 | 92,97 | 90,89 | 91,16 | -1,05% | 110.790,00 |
| 12.10.2026 | 90,53 | 92,39 | 90,53 | 92,13 | 1,32% | 123.542,00 |
| 09.10.2026 | 92,50 | 92,50 | 90,93 | 90,93 | -1,61% | 128.294,00 |
| 08.10.2026 | 92,13 | 93,24 | 91,63 | 92,42 | 0,58% | 91.454,00 |
| 07.10.2026 | 92,38 | 92,50 | 91,42 | 91,89 | -1,50% | 103.734,00 |
| 06.10.2026 | 93,99 | 94,15 | 93,16 | 93,29 | -0,43% | 78.126,00 |
| 05.10.2026 | 93,64 | 93,77 | 92,70 | 93,69 | -0,01% | 97.083,00 |
| 02.10.2026 | 92,97 | 93,79 | 92,64 | 93,70 | 1,65% | 55.764,00 |
| 01.10.2026 | 91,36 | 92,25 | 89,99 | 92,17 | 0,39% | 103.600,00 |
| 30.09.2026 | 92,22 | 93,28 | 91,22 | 91,81 | -0,62% | 101.907,00 |
| 29.09.2026 | 93,30 | 93,89 | 91,92 | 92,38 | -1,19% | 75.143,00 |
| 28.09.2026 | 94,43 | 94,79 | 93,39 | 93,49 | -1,12% | 74.806,00 |
| 25.09.2026 | 94,53 | 94,98 | 93,96 | 94,55 | 0,45% | 71.822,00 |
| 24.09.2026 | 93,77 | 94,65 | 93,53 | 94,13 | 0,73% | 73.142,00 |
| 23.09.2026 | 93,65 | 94,18 | 93,11 | 93,45 | -0,29% | 67.292,00 |
| 22.09.2026 | 94,70 | 95,28 | 93,72 | 93,72 | 0,07% | 150.604,00 |
| 21.09.2026 | 94,05 | 94,61 | 93,66 | 93,66 | -0,20% | 123.242,00 |
| 18.09.2026 | 93,08 | 94,14 | 92,00 | 93,84 | 0,05% | 234.878,00 |
| 17.09.2026 | 94,86 | 95,13 | 93,42 | 93,79 | -0,40% | 128.169,00 |
| 16.09.2026 | 96,39 | 96,64 | 93,19 | 94,17 | -2,58% | 162.897,00 |
| 15.09.2026 | 96,33 | 97,08 | 96,12 | 96,66 | 0,08% | 74.442,00 |
| 14.09.2026 | 96,56 | 97,50 | 95,68 | 96,58 | 0,32% | 122.464,00 |
| 11.09.2026 | 98,33 | 99,13 | 95,93 | 96,27 | -1,00% | 86.674,00 |
| 10.09.2026 | 96,20 | 97,31 | 95,41 | 97,24 | 0,97% | 106.680,00 |
| 09.09.2026 | 95,73 | 96,58 | 94,41 | 96,31 | -0,20% | 145.172,00 |
| 08.09.2026 | 96,16 | 97,00 | 95,65 | 96,50 | -0,31% | 151.233,00 |
| 04.09.2026 | 95,62 | 97,39 | 95,49 | 96,80 | 1,65% | 106.271,00 |
| 03.09.2026 | 97,39 | 97,77 | 95,23 | 95,23 | -1,16% | 115.888,00 |
| 02.09.2026 | 94,71 | 96,80 | 94,37 | 96,35 | 1,73% | 145.379,00 |
| 01.09.2026 | 92,98 | 94,99 | 92,88 | 94,71 | 1,10% | 159.900,00 |
| 31.08.2026 | 94,65 | 94,65 | 92,93 | 93,68 | -1,29% | 70.442,00 |
| 28.08.2026 | 93,94 | 95,67 | 93,94 | 94,90 | 1,02% | 84.603,00 |
| 27.08.2026 | 93,48 | 94,21 | 92,47 | 93,94 | -0,30% | 68.449,00 |
| 26.08.2026 | 94,52 | 96,99 | 93,50 | 94,22 | -0,25% | 102.177,00 |
| 25.08.2026 | 95,13 | 95,35 | 94,36 | 94,46 | -0,61% | 113.502,00 |
| 24.08.2026 | 94,41 | 95,98 | 94,05 | 95,04 | 0,72% | 88.080,00 |
| 21.08.2026 | 94,67 | 95,06 | 93,72 | 94,36 | 0,02% | 93.692,00 |
| 20.08.2026 | 93,25 | 94,47 | 92,50 | 94,34 | 0,86% | 88.098,00 |
| 19.08.2026 | 96,16 | 96,47 | 93,25 | 93,54 | -2,64% | 81.667,00 |
| 18.08.2026 | 96,96 | 97,43 | 95,99 | 96,08 | -0,70% | 69.182,00 |
| 17.08.2026 | 97,52 | 98,15 | 94,69 | 96,76 | -1,24% | 77.120,00 |
| 14.08.2026 | 97,98 | 98,49 | 97,60 | 97,97 | -0,01% | 63.780,00 |
| 13.08.2026 | 97,31 | 98,77 | 95,71 | 97,98 | 0,76% | 132.070,00 |
| 12.08.2026 | 98,98 | 99,89 | 97,01 | 97,24 | -1,88% | 180.958,00 |
| 11.08.2026 | 97,99 | 99,59 | 97,11 | 99,10 | 1,56% | 64.727,00 |
| 10.08.2026 | 98,56 | 99,00 | 97,14 | 97,58 | -1,62% | 79.990,00 |
| 07.08.2026 | 99,47 | 99,97 | 98,04 | 99,19 | -0,58% | 72.323,00 |
| 06.08.2026 | 100,92 | 102,22 | 99,51 | 99,77 | -0,51% | 83.694,00 |
| 05.08.2026 | 101,81 | 101,81 | 100,10 | 100,28 | -0,30% | 136.094,00 |
| 04.08.2026 | 99,28 | 101,50 | 99,04 | 100,58 | 1,13% | 70.463,00 |
| 03.08.2026 | 101,07 | 101,13 | 98,33 | 99,46 | -0,08% | 135.571,00 |
| 31.07.2026 | 98,34 | 100,23 | 98,00 | 99,54 | 1,12% | 133.679,00 |
| 30.07.2026 | 99,97 | 99,97 | 98,20 | 98,44 | -1,27% | 89.051,00 |
| 29.07.2026 | 100,64 | 102,00 | 99,61 | 99,71 | -0,93% | 172.527,00 |
| 28.07.2026 | 97,98 | 101,18 | 97,37 | 100,64 | 3,64% | 129.446,00 |
| 27.07.2026 | 94,64 | 97,30 | 94,20 | 97,11 | 3,72% | 134.290,00 |
| 24.07.2026 | 91,95 | 94,31 | 91,46 | 93,63 | 3,07% | 89.632,00 |
| 23.07.2026 | 89,56 | 90,98 | 88,99 | 90,84 | 0,20% | 112.308,00 |
| 22.07.2026 | 91,48 | 91,88 | 89,83 | 90,66 | -0,68% | 63.662,00 |
| 21.07.2026 | 90,37 | 92,75 | 89,58 | 91,28 | 0,30% | 106.741,00 |
| 20.07.2026 | 91,14 | 91,77 | 90,18 | 91,01 | 0,10% | 237.829,00 |
| 17.07.2026 | 92,00 | 93,85 | 90,38 | 90,91 | -1,61% | 99.230,00 |
| 16.07.2026 | 89,75 | 92,85 | 89,75 | 92,40 | 3,44% | 98.347,00 |
| 15.07.2026 | 88,80 | 89,76 | 88,15 | 89,33 | 1,03% | 72.719,00 |
| 14.07.2026 | 88,35 | 89,19 | 88,10 | 88,42 | -0,01% | 59.249,00 |
| 13.07.2026 | 88,16 | 89,10 | 87,77 | 88,43 | 0,32% | 99.781,00 |
| 10.07.2026 | 88,50 | 89,09 | 87,85 | 88,15 | -0,40% | 82.461,00 |
| 09.07.2026 | 87,95 | 89,15 | 87,70 | 88,50 | 0,85% | 92.138,00 |
| 08.07.2026 | 90,25 | 90,25 | 87,49 | 87,75 | -2,85% | 193.834,00 |
| 07.07.2026 | 91,35 | 92,20 | 90,21 | 90,32 | -0,94% | 150.910,00 |
| 06.07.2026 | 91,02 | 92,15 | 89,74 | 91,18 | -0,35% | 103.830,00 |
| 02.07.2026 | 92,92 | 93,54 | 91,22 | 91,50 | -1,38% | 162.786,00 |
| 01.07.2026 | 90,43 | 92,90 | 90,20 | 92,78 | 2,61% | 94.852,00 |
| 30.06.2026 | 90,30 | 91,09 | 89,44 | 90,42 | 0,13% | 158.161,00 |
| 29.06.2026 | 89,39 | 90,69 | 88,61 | 90,30 | 1,03% | 86.631,00 |
| 26.06.2026 | 88,44 | 90,15 | 88,23 | 89,38 | 1,49% | 256.280,00 |
| 25.06.2026 | 87,73 | 88,84 | 87,01 | 88,07 | 0,24% | 109.202,00 |
| 24.06.2026 | 86,94 | 87,93 | 86,03 | 87,86 | 0,72% | 103.058,00 |
| 23.06.2026 | 85,74 | 87,37 | 84,86 | 87,23 | 1,88% | 141.581,00 |
| 22.06.2026 | 84,47 | 86,41 | 84,47 | 85,62 | 1,01% | 128.215,00 |
| 18.06.2026 | 85,49 | 85,95 | 84,55 | 84,76 | 0,01% | 268.367,00 |
| 17.06.2026 | 84,96 | 87,50 | 83,76 | 84,75 | -0,71% | 174.573,00 |
| 16.06.2026 | 85,53 | 86,30 | 84,81 | 85,36 | 0,18% | 143.125,00 |
| 15.06.2026 | 87,68 | 88,24 | 84,49 | 85,21 | -2,79% | 92.989,00 |
| 12.06.2026 | 87,23 | 88,51 | 87,23 | 87,66 | 1,00% | 73.181,00 |
| 11.06.2026 | 88,00 | 88,78 | 86,79 | 86,79 | -1,25% | 94.410,00 |
| 10.06.2026 | 86,89 | 88,54 | 86,00 | 87,89 | 1,82% | 75.764,00 |
| 09.06.2026 | 85,19 | 87,15 | 85,19 | 86,32 | 1,68% | 70.478,00 |
| 08.06.2026 | 84,55 | 85,77 | 84,26 | 84,89 | 0,46% | 98.766,00 |
| 05.06.2026 | 84,04 | 85,58 | 83,76 | 84,50 | 0,25% | 58.763,00 |