Republic Bancorp, Inc. Class A RBCAA
NASDAQ · Vereinigte Staaten · Finanzen
$91,79+0,09 (+0,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $91,79 | +0,10 % | $91,35 | $92,10 | $89,99 | 59,48K |
| 2026-09-30 | $91,70 | -0,74 % | $92,22 | $93,28 | $91,22 | 101,90K |
| 2026-09-29 | $92,38 | -1,14 % | $93,30 | $93,89 | $91,92 | 75,20K |
| 2026-09-28 | $93,45 | -1,16 % | $94,43 | $94,79 | $93,39 | 74,80K |
| 2026-09-25 | $94,55 | +0,45 % | $94,53 | $94,98 | $93,96 | 71,80K |
| 2026-09-24 | $94,13 | +0,86 % | $93,77 | $94,65 | $93,53 | 73,10K |
| 2026-09-23 | $93,33 | -0,42 % | $93,65 | $94,18 | $93,11 | 67,30K |
| 2026-09-22 | $93,72 | -0,05 % | $94,51 | $95,28 | $93,72 | 150,60K |
| 2026-09-21 | $93,77 | -0,07 % | $94,05 | $94,61 | $93,66 | 123,20K |
| 2026-09-18 | $93,84 | +0,03 % | $93,08 | $94,14 | $92,00 | 230,90K |
| 2026-09-17 | $93,81 | -0,30 % | $94,86 | $95,13 | $93,42 | 128,20K |
| 2026-09-16 | $94,09 | -2,67 % | $96,39 | $96,64 | $93,19 | 163,20K |
| 2026-09-15 | $96,67 | +0,17 % | $96,33 | $97,08 | $96,12 | 74,40K |
| 2026-09-14 | $96,51 | +0,25 % | $96,56 | $97,50 | $95,68 | 122,50K |
| 2026-09-11 | $96,27 | -1,00 % | $98,33 | $99,13 | $95,93 | 84,70K |
| 2026-09-10 | $97,24 | +1,02 % | $96,26 | $97,32 | $95,41 | 106,70K |
| 2026-09-09 | $96,26 | -0,16 % | $95,73 | $96,58 | $94,41 | 146,00K |
| 2026-09-08 | $96,41 | -0,40 % | $96,16 | $97,00 | $95,65 | 151,80K |
| 2026-09-04 | $96,80 | +1,34 % | $95,49 | $97,39 | $95,49 | 106,30K |
| 2026-09-03 | $95,52 | -0,86 % | $96,61 | $97,77 | $95,23 | 115,90K |
| 2026-09-02 | $96,35 | +1,73 % | $94,71 | $96,80 | $94,37 | 145,40K |
| 2026-09-01 | $94,71 | +1,28 % | $93,58 | $94,99 | $92,88 | 159,90K |
| 2026-08-31 | $93,51 | -1,46 % | $94,65 | $94,65 | $92,93 | 70,40K |
| 2026-08-28 | $94,90 | +1,02 % | $93,94 | $95,67 | $93,94 | 84,60K |
| 2026-08-27 | $93,94 | -0,36 % | $93,46 | $94,21 | $92,47 | 68,40K |
| 2026-08-26 | $94,28 | -0,17 % | $94,52 | $96,99 | $93,50 | 102,20K |
| 2026-08-25 | $94,44 | -0,57 % | $95,13 | $95,35 | $94,36 | 113,50K |
| 2026-08-24 | $94,98 | +0,66 % | $94,41 | $95,98 | $94,05 | 88,10K |
| 2026-08-21 | $94,36 | +0,02 % | $94,67 | $95,06 | $93,72 | 93,70K |
| 2026-08-20 | $94,34 | +1,01 % | $93,25 | $94,47 | $92,50 | 88,10K |
| 2026-08-19 | $93,40 | -2,79 % | $96,16 | $96,47 | $93,25 | 81,70K |
| 2026-08-18 | $96,08 | -0,70 % | $96,96 | $97,43 | $95,99 | 69,20K |
| 2026-08-17 | $96,76 | -1,24 % | $97,52 | $98,15 | $94,69 | 77,10K |
| 2026-08-14 | $97,97 | -0,01 % | $97,98 | $98,49 | $97,60 | 63,80K |
| 2026-08-13 | $97,98 | +0,90 % | $97,31 | $98,77 | $95,71 | 132,40K |
| 2026-08-12 | $97,11 | -1,98 % | $98,98 | $99,89 | $97,01 | 181,30K |
| 2026-08-11 | $99,07 | +1,60 % | $97,99 | $99,59 | $97,11 | 64,70K |
| 2026-08-10 | $97,51 | -1,69 % | $98,56 | $99,00 | $97,14 | 80,00K |
| 2026-08-07 | $99,19 | -0,43 % | $99,47 | $99,97 | $98,04 | 72,30K |
| 2026-08-06 | $99,62 | -0,66 % | $100,92 | $102,22 | $99,51 | 83,70K |
| 2026-08-05 | $100,28 | -0,30 % | $101,10 | $101,81 | $100,10 | 136,10K |
| 2026-08-04 | $100,58 | +1,07 % | $99,28 | $101,50 | $99,04 | 70,50K |
| 2026-08-03 | $99,52 | -0,02 % | $101,07 | $101,13 | $98,33 | 135,60K |
| 2026-07-31 | $99,54 | +1,12 % | $98,34 | $100,23 | $98,00 | 133,70K |
| 2026-07-30 | $98,44 | -1,31 % | $99,97 | $99,97 | $98,20 | 89,10K |
| 2026-07-29 | $99,75 | -0,88 % | $100,64 | $102,00 | $99,61 | 172,50K |
| 2026-07-28 | $100,64 | +3,72 % | $97,98 | $101,18 | $97,37 | 129,60K |
| 2026-07-27 | $97,03 | +3,63 % | $94,64 | $97,30 | $93,95 | 134,60K |
| 2026-07-24 | $93,63 | +3,16 % | $91,95 | $94,31 | $91,46 | 89,60K |
| 2026-07-23 | $90,76 | +0,17 % | $89,56 | $90,98 | $88,99 | 112,30K |
| 2026-07-22 | $90,61 | -0,73 % | $91,48 | $91,88 | $89,83 | 63,70K |
| 2026-07-21 | $91,28 | +0,50 % | $90,37 | $92,75 | $89,58 | 106,70K |
| 2026-07-20 | $90,83 | -0,09 % | $91,14 | $91,77 | $90,18 | 237,80K |
| 2026-07-17 | $90,91 | -1,53 % | $92,00 | $93,85 | $90,38 | 99,20K |
| 2026-07-16 | $92,32 | +3,34 % | $89,75 | $92,85 | $89,75 | 98,30K |
| 2026-07-15 | $89,34 | +0,97 % | $88,80 | $89,76 | $88,15 | 72,70K |
| 2026-07-14 | $88,48 | +0,07 % | $88,52 | $89,19 | $88,10 | 59,30K |
| 2026-07-13 | $88,42 | +0,31 % | $88,16 | $89,10 | $87,77 | 99,90K |
| 2026-07-10 | $88,15 | -0,40 % | $88,50 | $89,09 | $87,85 | 82,50K |
| 2026-07-09 | $88,50 | +0,88 % | $87,95 | $89,15 | $87,70 | 92,10K |
| 2026-07-08 | $87,73 | -2,79 % | $90,25 | $90,25 | $87,49 | 193,80K |
| 2026-07-07 | $90,25 | -0,92 % | $91,35 | $92,20 | $90,21 | 150,90K |
| 2026-07-06 | $91,09 | -0,45 % | $91,02 | $92,15 | $89,74 | 103,80K |
| 2026-07-02 | $91,50 | -1,41 % | $92,92 | $93,54 | $91,22 | 162,80K |
| 2026-07-01 | $92,81 | +2,63 % | $90,43 | $92,90 | $90,20 | 94,90K |
| 2026-06-30 | $90,43 | +0,14 % | $90,30 | $91,09 | $89,44 | 158,20K |
| 2026-06-29 | $90,30 | +1,03 % | $89,40 | $90,69 | $88,61 | 86,70K |
| 2026-06-26 | $89,38 | +1,49 % | $88,44 | $90,15 | $88,23 | 256,30K |
| 2026-06-25 | $88,07 | +0,23 % | $87,73 | $88,84 | $87,01 | 109,20K |
| 2026-06-24 | $87,87 | +0,84 % | $86,94 | $87,93 | $85,07 | 103,10K |
| 2026-06-23 | $87,14 | +1,78 % | $85,74 | $87,37 | $84,86 | 141,60K |
| 2026-06-22 | $85,62 | +1,01 % | $84,47 | $86,41 | $84,47 | 128,20K |
| 2026-06-18 | $84,76 | +0,08 % | $85,49 | $85,95 | $84,55 | 268,40K |
| 2026-06-17 | $84,69 | -0,78 % | $84,96 | $87,50 | $83,76 | 174,60K |
| 2026-06-16 | $85,36 | +0,18 % | $85,53 | $86,30 | $84,81 | 143,10K |
| 2026-06-15 | $85,21 | -2,79 % | $87,68 | $88,24 | $84,49 | 93,00K |
| 2026-06-12 | $87,66 | +0,90 % | $87,23 | $88,51 | $87,23 | 73,20K |
| 2026-06-11 | $86,88 | -0,97 % | $88,00 | $88,78 | $86,79 | 94,40K |
| 2026-06-10 | $87,73 | +1,81 % | $86,89 | $88,54 | $86,00 | 75,80K |
| 2026-06-09 | $86,17 | +1,53 % | $85,19 | $87,15 | $85,19 | 70,50K |
| 2026-06-08 | $84,87 | +0,44 % | $84,55 | $85,77 | $84,26 | 98,80K |
| 2026-06-05 | $84,50 | +0,38 % | $84,18 | $85,58 | $83,76 | 58,80K |
| 2026-06-04 | $84,18 | +3,98 % | $82,07 | $84,76 | $81,92 | 92,20K |
| 2026-06-03 | $80,96 | -1,70 % | $81,80 | $81,98 | $79,77 | 111,20K |
| 2026-06-02 | $82,36 | +3,25 % | $79,43 | $82,37 | $79,05 | 97,70K |
| 2026-06-01 | $79,77 | -1,46 % | $80,30 | $80,81 | $78,93 | 91,50K |
| 2026-05-29 | $80,95 | +0,76 % | $80,09 | $81,26 | $80,09 | 100,70K |
| 2026-05-28 | $80,34 | +0,61 % | $79,62 | $80,34 | $79,09 | 75,80K |
| 2026-05-27 | $79,85 | -0,80 % | $80,64 | $81,52 | $79,29 | 82,60K |
| 2026-05-26 | $80,49 | +1,36 % | $79,61 | $81,05 | $79,56 | 64,40K |