Republic Airways Holdings Inc. RJET
NASDAQ · Vereinigte Staaten · Transport
$18,05-0,01 (-0,08 %)
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 | $17,91 | -0,83 % | $17,88 | $17,98 | $17,76 | 21,42K |
| 2026-09-30 | $18,06 | -0,50 % | $18,29 | $18,29 | $17,80 | 53,00K |
| 2026-09-29 | $18,15 | -1,25 % | $18,45 | $18,56 | $17,96 | 50,80K |
| 2026-09-28 | $18,38 | -1,71 % | $18,32 | $18,61 | $17,98 | 81,60K |
| 2026-09-25 | $18,70 | -0,11 % | $19,00 | $19,00 | $18,60 | 50,30K |
| 2026-09-24 | $18,72 | 0,00 % | $18,73 | $19,04 | $18,05 | 54,80K |
| 2026-09-23 | $18,72 | -2,90 % | $19,06 | $19,10 | $17,84 | 81,00K |
| 2026-09-22 | $19,28 | +6,70 % | $18,38 | $19,33 | $18,32 | 122,60K |
| 2026-09-21 | $18,07 | +2,21 % | $17,76 | $18,07 | $17,53 | 49,20K |
| 2026-09-18 | $17,68 | +2,26 % | $17,39 | $17,81 | $17,30 | 286,50K |
| 2026-09-17 | $17,29 | -2,48 % | $17,95 | $18,19 | $17,27 | 57,80K |
| 2026-09-16 | $17,73 | +1,66 % | $17,56 | $17,79 | $17,27 | 77,30K |
| 2026-09-15 | $17,44 | -1,13 % | $17,72 | $17,72 | $17,28 | 75,40K |
| 2026-09-14 | $17,64 | +0,11 % | $17,42 | $17,76 | $17,17 | 64,90K |
| 2026-09-11 | $17,62 | +2,38 % | $17,51 | $17,75 | $17,29 | 66,00K |
| 2026-09-10 | $17,21 | -3,42 % | $17,50 | $18,05 | $17,03 | 143,20K |
| 2026-09-09 | $17,82 | +0,79 % | $17,41 | $17,98 | $17,40 | 117,60K |
| 2026-09-08 | $17,68 | -1,34 % | $17,86 | $18,03 | $17,57 | 51,20K |
| 2026-09-04 | $17,92 | +4,07 % | $17,21 | $18,06 | $17,21 | 65,10K |
| 2026-09-03 | $17,22 | +0,17 % | $17,33 | $17,50 | $17,15 | 75,80K |
| 2026-09-02 | $17,19 | +0,70 % | $17,23 | $17,50 | $17,00 | 86,30K |
| 2026-09-01 | $17,07 | -1,95 % | $17,07 | $17,33 | $17,00 | 92,80K |
| 2026-08-31 | $17,41 | -5,38 % | $18,40 | $18,40 | $17,38 | 88,20K |
| 2026-08-28 | $18,40 | +0,05 % | $18,41 | $18,70 | $18,32 | 42,40K |
| 2026-08-27 | $18,39 | -0,86 % | $18,52 | $18,88 | $18,29 | 62,30K |
| 2026-08-26 | $18,55 | -3,18 % | $19,30 | $19,30 | $18,53 | 54,70K |
| 2026-08-25 | $19,16 | +2,02 % | $19,14 | $19,33 | $18,52 | 56,20K |
| 2026-08-24 | $18,78 | +0,16 % | $18,86 | $19,10 | $18,71 | 50,70K |
| 2026-08-21 | $18,75 | +1,02 % | $18,80 | $19,16 | $18,58 | 94,60K |
| 2026-08-20 | $18,56 | -2,98 % | $18,66 | $18,91 | $18,16 | 97,40K |
| 2026-08-19 | $19,13 | -3,87 % | $20,12 | $20,12 | $18,87 | 84,90K |
| 2026-08-18 | $19,90 | -1,58 % | $20,14 | $20,20 | $19,49 | 123,20K |
| 2026-08-17 | $20,22 | -0,54 % | $20,27 | $20,39 | $19,93 | 64,20K |
| 2026-08-14 | $20,33 | -1,21 % | $20,57 | $20,86 | $19,91 | 68,50K |
| 2026-08-13 | $20,58 | +0,15 % | $20,68 | $20,89 | $20,32 | 64,40K |
| 2026-08-12 | $20,55 | -1,44 % | $20,86 | $21,45 | $19,88 | 78,80K |
| 2026-08-11 | $20,85 | +3,22 % | $20,13 | $20,94 | $20,13 | 96,90K |
| 2026-08-10 | $20,20 | -5,56 % | $21,29 | $21,31 | $20,10 | 55,90K |
| 2026-08-07 | $21,39 | +0,52 % | $21,39 | $21,60 | $21,14 | 57,90K |
| 2026-08-06 | $21,28 | -1,57 % | $21,62 | $22,00 | $21,15 | 138,40K |
| 2026-08-05 | $21,62 | -1,73 % | $22,00 | $22,38 | $21,47 | 71,00K |
| 2026-08-04 | $22,00 | +4,02 % | $21,52 | $22,16 | $21,37 | 107,50K |
| 2026-08-03 | $21,15 | +2,42 % | $21,18 | $22,02 | $21,15 | 135,30K |
| 2026-07-31 | $20,65 | -5,14 % | $21,72 | $21,96 | $20,33 | 160,90K |
| 2026-07-30 | $21,77 | +20,61 % | $18,98 | $22,53 | $18,98 | 339,70K |
| 2026-07-29 | $18,05 | -2,01 % | $17,94 | $18,57 | $17,88 | 98,50K |
| 2026-07-28 | $18,42 | +2,85 % | $18,07 | $18,48 | $17,65 | 83,70K |
| 2026-07-27 | $17,91 | +3,59 % | $17,74 | $18,44 | $17,47 | 116,40K |
| 2026-07-24 | $17,29 | +5,81 % | $16,57 | $17,49 | $16,27 | 105,30K |
| 2026-07-23 | $16,34 | -1,51 % | $16,50 | $17,03 | $15,69 | 203,30K |
| 2026-07-22 | $16,59 | -6,06 % | $17,66 | $18,12 | $16,51 | 101,00K |
| 2026-07-21 | $17,66 | -1,06 % | $17,75 | $18,05 | $17,25 | 127,70K |
| 2026-07-20 | $17,85 | +3,72 % | $17,11 | $17,86 | $17,10 | 63,80K |
| 2026-07-17 | $17,21 | -5,54 % | $17,93 | $18,50 | $17,21 | 67,50K |
| 2026-07-16 | $18,22 | -0,60 % | $18,33 | $18,69 | $17,98 | 61,40K |
| 2026-07-15 | $18,33 | +1,83 % | $18,15 | $19,04 | $17,92 | 56,40K |
| 2026-07-14 | $18,00 | -1,37 % | $18,26 | $18,37 | $17,60 | 78,40K |
| 2026-07-13 | $18,25 | -2,77 % | $18,80 | $19,13 | $17,96 | 58,70K |
| 2026-07-10 | $18,77 | -2,65 % | $19,28 | $19,28 | $18,71 | 52,40K |
| 2026-07-09 | $19,28 | -3,84 % | $20,05 | $20,30 | $19,15 | 73,30K |
| 2026-07-08 | $20,05 | -3,98 % | $20,63 | $20,65 | $19,67 | 97,50K |
| 2026-07-07 | $20,88 | -1,42 % | $21,18 | $21,47 | $20,55 | 100,90K |
| 2026-07-06 | $21,18 | -0,98 % | $21,39 | $21,64 | $20,86 | 56,60K |
| 2026-07-02 | $21,39 | -0,70 % | $21,75 | $22,44 | $21,19 | 122,80K |
| 2026-07-01 | $21,54 | +2,52 % | $21,18 | $21,80 | $20,69 | 179,20K |
| 2026-06-30 | $21,01 | +12,96 % | $18,66 | $21,59 | $18,63 | 211,20K |
| 2026-06-29 | $18,60 | -2,36 % | $19,04 | $19,23 | $17,93 | 114,70K |
| 2026-06-26 | $19,05 | +5,37 % | $18,27 | $19,53 | $18,19 | 1,85M |
| 2026-06-25 | $18,08 | -1,09 % | $18,36 | $18,76 | $17,53 | 176,50K |
| 2026-06-24 | $18,28 | +3,75 % | $17,62 | $18,33 | $17,03 | 125,20K |
| 2026-06-23 | $17,62 | +1,85 % | $17,01 | $17,73 | $16,95 | 89,60K |
| 2026-06-22 | $17,30 | -4,10 % | $18,14 | $18,38 | $17,22 | 117,50K |
| 2026-06-18 | $18,04 | +2,21 % | $17,91 | $18,35 | $17,76 | 99,10K |
| 2026-06-17 | $17,65 | -4,49 % | $18,25 | $18,60 | $17,60 | 90,00K |
| 2026-06-16 | $18,48 | +0,27 % | $18,44 | $18,88 | $18,31 | 84,80K |
| 2026-06-15 | $18,43 | +0,99 % | $18,53 | $19,55 | $18,37 | 102,90K |
| 2026-06-12 | $18,25 | +1,73 % | $18,01 | $18,63 | $17,50 | 91,30K |
| 2026-06-11 | $17,94 | +1,01 % | $17,76 | $18,14 | $16,77 | 148,00K |
| 2026-06-10 | $17,76 | -1,50 % | $17,57 | $18,13 | $17,40 | 138,30K |
| 2026-06-09 | $18,03 | +3,56 % | $17,54 | $18,64 | $17,20 | 172,10K |
| 2026-06-08 | $17,41 | -1,30 % | $17,79 | $18,09 | $17,03 | 129,90K |
| 2026-06-05 | $17,64 | -0,40 % | $17,71 | $17,91 | $17,51 | 96,90K |
| 2026-06-04 | $17,71 | +0,40 % | $17,98 | $18,50 | $17,55 | 130,00K |
| 2026-06-03 | $17,64 | -5,11 % | $18,32 | $18,69 | $17,50 | 173,90K |
| 2026-06-02 | $18,59 | +1,64 % | $18,12 | $19,10 | $17,83 | 179,90K |
| 2026-06-01 | $18,29 | -10,12 % | $20,35 | $20,35 | $17,89 | 419,50K |
| 2026-05-29 | $20,35 | -13,15 % | $23,43 | $23,43 | $20,01 | 193,40K |
| 2026-05-28 | $23,43 | -3,30 % | $24,19 | $24,76 | $23,14 | 194,00K |
| 2026-05-27 | $24,23 | -2,18 % | $25,05 | $25,94 | $23,12 | 504,10K |
| 2026-05-26 | $24,77 | +5,09 % | $23,96 | $26,70 | $23,96 | 697,90K |