Echtzeit-Aktienkurs First Republic Bank
Bid:
Ask:
Aktienkurse zur First Republic Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2019 | 24,74 | 30,47 | 24,74 | 25,44 | 0,16% | - |
| 16.09.2019 | 25,52 | 32,79 | 22,48 | 25,40 | -0,37% | - |
| 13.09.2019 | 28,43 | 28,43 | 24,81 | 25,49 | -0,25% | - |
| 12.09.2019 | 22,62 | 25,56 | 22,62 | 25,56 | -0,78% | - |
| 11.09.2019 | 25,76 | 27,04 | 25,15 | 25,76 | 2,67% | - |
| 10.09.2019 | 26,36 | 30,31 | 22,22 | 25,09 | -2,77% | - |
| 09.09.2019 | 25,80 | 25,80 | 25,80 | 25,80 | 0,12% | 700,00 |
| 06.09.2019 | 25,77 | 25,77 | 25,77 | 25,77 | 0,12% | 1.200,00 |
| 05.09.2019 | 25,75 | 25,75 | 25,74 | 25,74 | 0,16% | 385,00 |
| 04.09.2019 | 25,71 | 25,71 | 25,70 | 25,70 | 0,23% | 569,00 |
| 03.09.2019 | 25,54 | 25,64 | 25,54 | 25,64 | 0,43% | 1.257,00 |
| 30.08.2019 | 25,53 | 25,53 | 25,53 | 25,53 | 0,08% | 231,00 |
| 29.08.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,31% | 100,00 |
| 28.08.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,12% | 300,00 |
| 27.08.2019 | 25,46 | 25,49 | 25,46 | 25,46 | -0,12% | 631,00 |
| 26.08.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | 100,00 |
| 23.08.2019 | 25,49 | 25,49 | 25,49 | 25,49 | -0,08% | 400,00 |
| 22.08.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,08% | 488,00 |
| 21.08.2019 | 25,49 | 25,49 | 25,49 | 25,49 | -0,22% | 100,00 |
| 20.08.2019 | 25,52 | 26,36 | 20,00 | 25,55 | -3,26% | - |
| 19.08.2019 | 25,51 | 29,50 | 24,65 | 26,41 | 3,55% | - |
| 16.08.2019 | 25,50 | 25,50 | 25,50 | 25,50 | -3,26% | 200,00 |
| 15.08.2019 | 25,47 | 31,85 | 24,61 | 26,36 | 7,48% | - |
| 14.08.2019 | 25,50 | 26,42 | 20,00 | 24,53 | -3,75% | - |
| 13.08.2019 | 25,48 | 25,49 | 25,48 | 25,48 | 0,12% | 767,00 |
| 12.08.2019 | 25,49 | 25,49 | 25,45 | 25,45 | -0,16% | 600,00 |
| 09.08.2019 | 25,42 | 26,64 | 24,57 | 25,49 | -0,04% | - |
| 08.08.2019 | 26,73 | 26,73 | 19,52 | 25,50 | 0,31% | - |
| 07.08.2019 | 25,42 | 25,42 | 25,42 | 25,42 | -0,24% | 200,00 |
| 06.08.2019 | 25,48 | 25,48 | 25,48 | 25,48 | 0,43% | 200,00 |
| 05.08.2019 | 25,37 | 25,37 | 25,37 | 25,37 | -0,74% | 300,00 |
| 02.08.2019 | 26,74 | 26,74 | 24,59 | 25,56 | 0,51% | - |
| 01.08.2019 | 25,46 | 25,46 | 25,43 | 25,43 | -0,39% | 200,00 |
| 31.07.2019 | 25,51 | 25,53 | 25,51 | 25,53 | 0,24% | 558,00 |
| 30.07.2019 | 25,49 | 25,49 | 25,47 | 25,47 | -3,47% | 500,00 |
| 29.07.2019 | 38,40 | 38,40 | 23,62 | 26,39 | 3,69% | - |
| 26.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,14% | 138,00 |
| 25.07.2019 | 25,50 | 25,50 | 25,48 | 25,48 | 3,60% | 300,00 |
| 24.07.2019 | 25,50 | 27,79 | 24,60 | 24,60 | -3,74% | - |
| 23.07.2019 | 25,55 | 25,55 | 25,55 | 25,55 | -0,04% | 215,00 |
| 22.07.2019 | 25,56 | 25,56 | 25,56 | 25,56 | 3,78% | 200,00 |
| 19.07.2019 | 38,38 | 40,91 | 24,59 | 24,63 | 0,14% | - |
| 18.07.2019 | 27,00 | 27,00 | 22,23 | 24,60 | -3,17% | - |
| 17.07.2019 | 25,43 | 25,50 | 25,40 | 25,40 | 0,43% | 948,00 |
| 16.07.2019 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | 251,00 |
| 15.07.2019 | 25,28 | 25,29 | 25,28 | 25,29 | 3,44% | 494,00 |
| 12.07.2019 | 25,29 | 26,12 | 24,45 | 24,45 | -6,77% | - |
| 11.07.2019 | 26,65 | 30,45 | 19,45 | 26,23 | 3,59% | - |
| 10.07.2019 | 25,24 | 26,16 | 22,97 | 25,32 | 0,50% | - |
| 09.07.2019 | 25,20 | 25,23 | 25,19 | 25,19 | -0,04% | 551,00 |
| 08.07.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,28% | 200,00 |
| 05.07.2019 | 25,27 | 25,27 | 25,27 | 25,27 | -3,62% | 100,00 |
| 03.07.2019 | 25,74 | 26,22 | 23,16 | 26,22 | 3,88% | - |
| 02.07.2019 | 25,24 | 25,24 | 25,24 | 25,24 | 0,44% | 200,00 |
| 01.07.2019 | 25,12 | 25,13 | 25,12 | 25,13 | -3,75% | 319,00 |
| 28.06.2019 | 27,75 | 27,75 | 24,39 | 26,11 | 3,49% | - |
| 27.06.2019 | 25,20 | 25,24 | 25,20 | 25,23 | 0,24% | 300,00 |
| 26.06.2019 | 25,17 | 25,17 | 25,17 | 25,17 | 0,24% | 200,00 |
| 25.06.2019 | 25,11 | 25,11 | 25,11 | 25,11 | 0,04% | 100,00 |
| 24.06.2019 | 25,20 | 25,20 | 25,10 | 25,10 | -0,24% | 1.479,00 |
| 21.06.2019 | 25,16 | 25,16 | 25,16 | 25,16 | -0,47% | 100,00 |
| 20.06.2019 | 25,97 | 29,05 | 24,52 | 25,28 | 3,67% | - |
| 19.06.2019 | 26,08 | 28,72 | 24,39 | 24,39 | -3,62% | - |
| 18.06.2019 | 31,74 | 31,74 | 25,28 | 25,30 | 0,36% | - |
| 17.06.2019 | 25,23 | 26,43 | 22,96 | 25,21 | 0,24% | - |
| 14.06.2019 | 25,15 | 25,15 | 25,15 | 25,15 | -0,24% | 295,00 |
| 13.06.2019 | 25,21 | 25,21 | 25,21 | 25,21 | -1,20% | 100,00 |
| 12.06.2019 | 25,53 | 27,82 | 24,64 | 25,52 | 0,02% | - |
| 11.06.2019 | 25,50 | 25,51 | 25,50 | 25,51 | 0,22% | 256,00 |
| 10.06.2019 | 23,81 | 27,76 | 23,81 | 25,46 | 0,22% | - |
| 07.06.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | 100,00 |
| 06.06.2019 | 25,42 | 31,82 | 24,48 | 25,42 | 0,18% | - |
| 05.06.2019 | 25,41 | 26,29 | 19,93 | 25,38 | -0,10% | - |
| 04.06.2019 | 25,36 | 25,40 | 25,36 | 25,40 | 0,00% | 1.000,00 |
| 03.06.2019 | 25,40 | 31,77 | 24,47 | 25,40 | 0,00% | - |
| 31.05.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 800,00 |
| 30.05.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,14% | 480,00 |
| 29.05.2019 | 25,37 | 26,58 | 19,32 | 25,37 | 0,08% | - |
| 28.05.2019 | 25,60 | 26,48 | 22,67 | 25,35 | -0,06% | - |
| 24.05.2019 | 25,36 | 25,36 | 25,36 | 25,36 | 0,36% | 100,00 |
| 23.05.2019 | 25,27 | 25,27 | 25,27 | 25,27 | -0,20% | 100,00 |
| 22.05.2019 | 24,94 | 26,15 | 24,39 | 25,32 | 0,12% | - |
| 21.05.2019 | 25,27 | 25,29 | 25,27 | 25,29 | -0,08% | 1.100,00 |
| 20.05.2019 | 25,31 | 32,03 | 24,37 | 25,31 | 3,50% | - |
| 17.05.2019 | 24,95 | 26,17 | 24,41 | 24,46 | 0,08% | - |
| 16.05.2019 | 26,61 | 26,61 | 19,87 | 24,44 | -3,30% | - |
| 15.05.2019 | 25,27 | 25,27 | 25,27 | 25,27 | -0,08% | 1.000,00 |
| 14.05.2019 | 25,29 | 25,29 | 25,29 | 25,29 | -0,30% | 3.000,00 |
| 13.05.2019 | 25,37 | 26,89 | 24,39 | 25,37 | -3,41% | - |
| 10.05.2019 | 25,34 | 27,18 | 24,42 | 26,26 | 0,08% | - |
| 09.05.2019 | 26,65 | 26,65 | 19,47 | 26,24 | 3,88% | - |
| 08.05.2019 | 25,94 | 28,42 | 22,09 | 25,26 | -0,10% | - |
| 07.05.2019 | 25,30 | 29,39 | 24,36 | 25,29 | -0,30% | - |
| 06.05.2019 | 25,39 | 26,20 | 23,09 | 25,36 | -0,29% | - |
| 03.05.2019 | 31,77 | 31,77 | 24,50 | 25,44 | -0,27% | - |
| 02.05.2019 | 20,04 | 25,51 | 19,19 | 25,51 | -0,33% | - |
| 01.05.2019 | 26,88 | 26,88 | 24,66 | 25,59 | -0,31% | - |
| 30.04.2019 | 25,49 | 25,67 | 25,49 | 25,67 | 1,48% | 300,00 |
| 29.04.2019 | 26,55 | 31,61 | 24,42 | 25,30 | 3,67% | - |
| 26.04.2019 | 25,97 | 28,46 | 21,75 | 24,40 | -3,40% | - |