99,570$
-0,71%
Echtzeit-Aktienkurs Republic Bancorp
Bid:
Ask:
Aktienkurse zur Republic Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 100,92 | 102,22 | 99,51 | 99,62 | -0,66% | 83.695,00 |
| 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 |
| 04.06.2026 | 82,07 | 84,76 | 81,92 | 84,29 | 4,11% | 92.168,00 |
| 03.06.2026 | 81,80 | 81,98 | 79,77 | 80,96 | -1,46% | 111.219,00 |
| 02.06.2026 | 79,43 | 82,37 | 79,43 | 82,16 | 3,18% | 97.727,00 |
| 01.06.2026 | 80,30 | 80,81 | 78,93 | 79,63 | -1,63% | 91.518,00 |
| 29.05.2026 | 80,09 | 81,26 | 80,09 | 80,95 | 0,76% | 100.744,00 |
| 28.05.2026 | 79,62 | 80,34 | 79,09 | 80,34 | 0,83% | 75.843,00 |
| 27.05.2026 | 80,64 | 81,52 | 79,29 | 79,68 | -1,12% | 82.562,00 |
| 26.05.2026 | 79,61 | 81,05 | 79,56 | 80,58 | 1,47% | 64.363,00 |
| 22.05.2026 | 79,57 | 80,44 | 79,10 | 79,41 | -0,28% | 64.899,00 |
| 21.05.2026 | 77,21 | 79,80 | 77,21 | 79,63 | 1,61% | 52.328,00 |
| 20.05.2026 | 77,49 | 78,44 | 77,14 | 78,37 | 1,07% | 57.725,00 |
| 19.05.2026 | 77,19 | 78,19 | 76,78 | 77,54 | 0,60% | 70.679,00 |
| 18.05.2026 | 75,48 | 77,14 | 75,48 | 77,08 | 2,12% | 48.662,00 |
| 15.05.2026 | 76,47 | 76,54 | 75,21 | 75,48 | -1,55% | 50.344,00 |
| 14.05.2026 | 76,30 | 77,60 | 76,16 | 76,67 | 0,96% | 97.035,00 |
| 13.05.2026 | 75,65 | 76,36 | 75,50 | 75,94 | -0,12% | 68.694,00 |
| 12.05.2026 | 75,87 | 76,26 | 74,89 | 76,03 | -0,38% | 71.188,00 |
| 11.05.2026 | 77,48 | 77,79 | 76,03 | 76,32 | -1,38% | 75.256,00 |
| 08.05.2026 | 76,63 | 77,49 | 75,41 | 77,39 | 0,74% | 88.744,00 |
| 07.05.2026 | 77,13 | 77,70 | 76,30 | 76,82 | -0,27% | 128.011,00 |
| 06.05.2026 | 76,73 | 77,64 | 76,40 | 77,03 | 0,61% | 76.385,00 |
| 05.05.2026 | 75,86 | 77,26 | 75,86 | 76,57 | 0,93% | 56.062,00 |
| 04.05.2026 | 75,78 | 76,77 | 75,17 | 75,86 | -0,55% | 74.639,00 |
| 01.05.2026 | 75,72 | 76,89 | 74,80 | 76,28 | 0,74% | 66.788,00 |
| 30.04.2026 | 74,36 | 75,99 | 74,36 | 75,72 | 1,16% | 42.721,00 |
| 29.04.2026 | 76,02 | 76,51 | 74,81 | 74,85 | -1,99% | 44.566,00 |
| 28.04.2026 | 75,43 | 77,00 | 75,36 | 76,37 | 1,64% | 110.962,00 |
| 27.04.2026 | 73,68 | 75,57 | 73,52 | 75,14 | 2,38% | 70.565,00 |
| 24.04.2026 | 76,28 | 76,54 | 72,57 | 73,39 | -4,46% | 105.182,00 |
| 23.04.2026 | 72,95 | 77,09 | 72,52 | 76,82 | 6,02% | 75.448,00 |
| 22.04.2026 | 73,80 | 73,97 | 72,22 | 72,46 | -1,44% | 54.268,00 |
| 21.04.2026 | 74,95 | 75,72 | 73,07 | 73,52 | -2,34% | 70.835,00 |
| 20.04.2026 | 75,60 | 75,96 | 75,20 | 75,28 | -0,25% | 65.704,00 |
| 17.04.2026 | 73,84 | 76,27 | 73,01 | 75,47 | 3,13% | 75.028,00 |
| 16.04.2026 | 73,02 | 73,88 | 72,84 | 73,18 | -0,60% | 46.380,00 |
| 15.04.2026 | 74,41 | 74,41 | 72,16 | 73,62 | -1,06% | 51.254,00 |
| 14.04.2026 | 73,73 | 74,73 | 72,40 | 74,41 | 0,73% | 68.034,00 |
| 13.04.2026 | 72,23 | 74,32 | 72,23 | 73,87 | -0,94% | 87.340,00 |
| 10.04.2026 | 74,97 | 75,47 | 73,31 | 74,57 | -0,68% | 118.310,00 |
| 09.04.2026 | 72,95 | 75,24 | 72,53 | 75,08 | 2,84% | 67.808,00 |
| 08.04.2026 | 73,58 | 74,34 | 72,39 | 73,01 | 1,25% | 120.059,00 |
| 07.04.2026 | 71,89 | 72,21 | 71,33 | 72,11 | 0,24% | 103.677,00 |
| 06.04.2026 | 71,85 | 72,16 | 71,10 | 71,94 | 0,13% | 112.056,00 |
| 02.04.2026 | 70,73 | 72,08 | 69,90 | 71,85 | 1,15% | 104.624,00 |
| 01.04.2026 | 70,80 | 72,15 | 70,50 | 71,03 | 0,62% | 112.321,00 |
| 31.03.2026 | 70,73 | 71,20 | 69,92 | 70,59 | 0,99% | 121.504,00 |
| 30.03.2026 | 69,41 | 70,31 | 68,59 | 69,90 | 1,00% | 125.104,00 |
| 27.03.2026 | 69,10 | 70,10 | 68,10 | 69,21 | -0,62% | 97.285,00 |
| 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 |