1,899$
-45,90%
Echtzeit-Aktienkurs First Republic Bank
Bid:
Ask:
Aktienkurse zur First Republic Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2023 | 6,59 | 6,60 | 2,99 | 3,51 | -43,30% | 176.848.332,00 |
| 27.04.2023 | 5,65 | 6,83 | 5,53 | 6,19 | 8,79% | 83.275.567,00 |
| 26.04.2023 | 7,12 | 7,16 | 4,76 | 5,69 | -29,75% | 190.394.283,00 |
| 25.04.2023 | 12,21 | 12,25 | 7,92 | 8,10 | -49,38% | 193.018.273,00 |
| 24.04.2023 | 14,27 | 16,36 | 14,20 | 16,00 | 12,20% | 90.165.118,00 |
| 21.04.2023 | 13,90 | 14,46 | 13,64 | 14,26 | 2,74% | 23.722.565,00 |
| 20.04.2023 | 13,80 | 14,12 | 13,52 | 13,88 | -1,84% | 18.277.147,00 |
| 19.04.2023 | 12,90 | 14,53 | 12,72 | 14,14 | 12,40% | 45.167.689,00 |
| 18.04.2023 | 13,02 | 13,07 | 12,56 | 12,58 | -4,26% | 18.874.562,00 |
| 17.04.2023 | 13,00 | 13,28 | 12,67 | 13,14 | 0,15% | 17.674.567,00 |
| 14.04.2023 | 13,93 | 13,93 | 13,04 | 13,12 | -3,60% | 23.484.230,00 |
| 13.04.2023 | 13,91 | 13,94 | 13,23 | 13,61 | -1,52% | 23.484.366,00 |
| 12.04.2023 | 14,13 | 14,33 | 13,61 | 13,82 | -2,19% | 19.982.296,00 |
| 11.04.2023 | 14,09 | 14,40 | 13,90 | 14,13 | -0,21% | 15.404.484,00 |
| 10.04.2023 | 13,49 | 14,19 | 13,41 | 14,16 | 0,93% | 24.267.369,00 |
| 06.04.2023 | 13,43 | 14,19 | 13,14 | 14,03 | 4,39% | 23.145.785,00 |
| 05.04.2023 | 13,48 | 13,86 | 13,11 | 13,44 | -2,54% | 29.751.248,00 |
| 04.04.2023 | 14,44 | 14,46 | 13,51 | 13,79 | -5,55% | 31.194.955,00 |
| 03.04.2023 | 13,82 | 14,75 | 13,81 | 14,60 | 4,36% | 31.223.863,00 |
| 31.03.2023 | 13,75 | 14,19 | 13,40 | 13,99 | 2,19% | 39.130.808,00 |
| 30.03.2023 | 14,67 | 14,86 | 13,54 | 13,69 | -4,00% | 45.300.959,00 |
| 29.03.2023 | 13,21 | 14,93 | 13,18 | 14,26 | 5,63% | 64.159.790,00 |
| 28.03.2023 | 14,10 | 14,24 | 12,51 | 13,50 | -2,32% | 56.775.742,00 |
| 27.03.2023 | 16,19 | 16,38 | 13,46 | 13,82 | 11,81% | 117.259.066,00 |
| 24.03.2023 | 11,98 | 13,01 | 11,74 | 12,36 | -1,36% | 72.829.501,00 |
| 23.03.2023 | 14,18 | 14,65 | 12,00 | 12,53 | -6,00% | 98.571.896,00 |
| 22.03.2023 | 15,75 | 16,76 | 12,95 | 13,33 | -15,47% | 134.711.538,00 |
| 21.03.2023 | 15,65 | 19,44 | 14,66 | 15,77 | 29,47% | 228.499.812,00 |
| 20.03.2023 | 18,49 | 21,59 | 11,52 | 12,18 | -47,11% | 189.943.649,00 |
| 17.03.2023 | 27,74 | 30,01 | 22,30 | 23,03 | -32,80% | 149.193.892,00 |
| 16.03.2023 | 20,22 | 40,00 | 19,80 | 34,27 | 9,98% | 196.079.956,00 |
| 15.03.2023 | 29,73 | 37,85 | 29,45 | 31,16 | -21,37% | 98.232.799,00 |
| 14.03.2023 | 49,69 | 50,97 | 36,81 | 39,63 | 26,98% | 119.002.054,00 |
| 13.03.2023 | 26,76 | 42,00 | 17,53 | 31,21 | -61,83% | 134.939.530,00 |
| 10.03.2023 | 69,50 | 95,44 | 45,00 | 81,76 | -14,84% | 51.420.574,00 |
| 09.03.2023 | 105,44 | 106,42 | 95,68 | 96,01 | -16,51% | 9.321.819,00 |
| 08.03.2023 | 115,25 | 116,05 | 113,65 | 115,00 | -0,52% | 1.443.529,00 |
| 07.03.2023 | 121,19 | 121,19 | 115,55 | 115,60 | -5,30% | 2.340.520,00 |
| 06.03.2023 | 123,26 | 123,70 | 122,00 | 122,07 | -0,93% | 1.493.717,00 |
| 03.03.2023 | 120,68 | 123,45 | 120,22 | 123,22 | 2,91% | 1.477.200,00 |
| 02.03.2023 | 120,00 | 120,61 | 118,96 | 119,74 | -2,25% | 1.690.886,00 |
| 01.03.2023 | 122,01 | 123,42 | 121,58 | 122,50 | -0,41% | 1.850.992,00 |
| 28.02.2023 | 121,95 | 124,09 | 121,54 | 123,01 | 0,91% | 1.651.565,00 |
| 27.02.2023 | 121,99 | 122,92 | 121,45 | 121,90 | 1,21% | 2.294.529,00 |
| 24.02.2023 | 120,84 | 121,58 | 119,74 | 120,44 | -2,26% | 2.757.286,00 |
| 23.02.2023 | 124,26 | 125,35 | 121,98 | 123,22 | 0,11% | 1.531.788,00 |
| 22.02.2023 | 122,79 | 124,40 | 122,00 | 123,09 | 0,23% | 1.837.670,00 |
| 21.02.2023 | 127,25 | 127,48 | 122,30 | 122,81 | -4,72% | 1.918.221,00 |
| 17.02.2023 | 130,19 | 131,05 | 127,58 | 128,89 | -1,40% | 2.224.883,00 |
| 16.02.2023 | 131,74 | 133,02 | 130,18 | 130,72 | -2,26% | 1.447.665,00 |
| 15.02.2023 | 134,00 | 134,71 | 132,59 | 133,74 | -1,20% | 1.574.000,00 |
| 14.02.2023 | 135,94 | 137,29 | 133,91 | 135,36 | -0,99% | 1.020.002,00 |
| 13.02.2023 | 135,09 | 137,05 | 133,22 | 136,71 | 0,93% | 851.716,00 |
| 10.02.2023 | 135,24 | 136,00 | 133,65 | 135,45 | -0,83% | 1.981.699,00 |
| 09.02.2023 | 141,90 | 142,14 | 136,22 | 136,59 | -3,04% | 1.703.119,00 |
| 08.02.2023 | 140,34 | 143,15 | 139,69 | 140,87 | -1,96% | 2.678.361,00 |
| 07.02.2023 | 141,49 | 145,10 | 140,31 | 143,69 | 1,00% | 1.212.188,00 |
| 06.02.2023 | 142,37 | 143,37 | 141,63 | 142,27 | -1,54% | 946.386,00 |
| 03.02.2023 | 144,82 | 146,74 | 143,18 | 144,50 | -1,70% | 1.602.706,00 |
| 02.02.2023 | 145,00 | 147,68 | 143,48 | 147,00 | 2,67% | 1.771.642,00 |
| 01.02.2023 | 139,49 | 144,31 | 139,24 | 143,18 | 1,63% | 1.421.823,00 |
| 31.01.2023 | 139,48 | 140,90 | 138,41 | 140,88 | 0,51% | 1.400.969,00 |
| 30.01.2023 | 138,38 | 141,37 | 138,19 | 140,16 | -0,60% | 1.409.837,00 |
| 27.01.2023 | 137,79 | 141,69 | 137,51 | 141,01 | 1,61% | 892.732,00 |
| 26.01.2023 | 139,50 | 140,89 | 138,03 | 138,77 | 0,76% | 1.538.748,00 |
| 25.01.2023 | 134,16 | 137,79 | 133,67 | 137,72 | 1,11% | 1.214.493,00 |
| 24.01.2023 | 136,81 | 137,66 | 135,40 | 136,21 | -1,15% | 1.230.303,00 |
| 23.01.2023 | 136,36 | 137,97 | 135,75 | 137,80 | 1,19% | 1.272.660,00 |
| 20.01.2023 | 132,07 | 136,45 | 131,25 | 136,18 | 3,96% | 1.581.436,00 |
| 19.01.2023 | 129,98 | 132,14 | 129,63 | 130,99 | -0,53% | 2.058.290,00 |
| 18.01.2023 | 131,51 | 134,19 | 129,72 | 131,69 | 0,22% | 2.481.602,00 |
| 17.01.2023 | 129,29 | 133,50 | 128,27 | 131,40 | 2,03% | 2.786.173,00 |
| 13.01.2023 | 125,00 | 131,21 | 121,75 | 128,78 | 1,00% | 3.184.095,00 |
| 12.01.2023 | 129,12 | 129,70 | 126,06 | 127,51 | -0,38% | 2.319.209,00 |
| 11.01.2023 | 127,00 | 128,04 | 125,20 | 127,99 | 0,99% | 1.589.678,00 |
| 10.01.2023 | 123,67 | 126,75 | 122,41 | 126,73 | 1,83% | 1.157.814,00 |
| 09.01.2023 | 127,88 | 128,00 | 124,20 | 124,45 | -1,64% | 1.581.489,00 |
| 06.01.2023 | 121,32 | 126,95 | 120,38 | 126,53 | 5,04% | 2.039.056,00 |
| 05.01.2023 | 124,39 | 124,41 | 120,39 | 120,46 | -2,69% | 1.480.803,00 |
| 04.01.2023 | 123,23 | 125,04 | 122,03 | 123,79 | 1,85% | 1.284.031,00 |
| 03.01.2023 | 123,34 | 124,35 | 120,42 | 121,54 | -0,29% | 890.423,00 |
| 30.12.2022 | 121,69 | 122,89 | 120,77 | 121,89 | -0,89% | 542.323,00 |
| 29.12.2022 | 119,60 | 123,35 | 119,16 | 122,99 | 3,55% | 603.939,00 |
| 28.12.2022 | 119,69 | 120,25 | 118,00 | 118,77 | -0,76% | 798.903,00 |
| 27.12.2022 | 119,35 | 120,75 | 117,59 | 119,68 | 0,23% | 913.456,00 |
| 23.12.2022 | 118,82 | 119,81 | 117,95 | 119,40 | 0,18% | 690.790,00 |
| 22.12.2022 | 120,18 | 121,18 | 116,17 | 119,18 | -1,85% | 1.380.829,00 |
| 21.12.2022 | 120,23 | 121,74 | 120,00 | 121,43 | 2,29% | 761.813,00 |
| 20.12.2022 | 118,91 | 119,97 | 118,05 | 118,71 | -0,64% | 1.178.482,00 |
| 19.12.2022 | 120,69 | 121,79 | 118,93 | 119,48 | -1,30% | 1.303.511,00 |
| 16.12.2022 | 119,67 | 121,91 | 119,12 | 121,05 | 0,74% | 4.142.570,00 |
| 15.12.2022 | 119,87 | 123,21 | 119,53 | 120,16 | -2,29% | 1.750.357,00 |
| 14.12.2022 | 123,58 | 127,26 | 122,49 | 122,98 | -0,78% | 2.266.502,00 |
| 13.12.2022 | 124,65 | 128,93 | 120,45 | 123,95 | 3,42% | 2.464.695,00 |
| 12.12.2022 | 116,86 | 120,34 | 116,23 | 119,85 | 2,45% | 1.234.936,00 |
| 09.12.2022 | 116,54 | 117,84 | 116,36 | 116,98 | 0,13% | 1.242.539,00 |
| 08.12.2022 | 117,46 | 117,58 | 114,70 | 116,83 | -0,19% | 1.548.048,00 |
| 07.12.2022 | 118,07 | 119,99 | 116,77 | 117,05 | -1,40% | 1.369.298,00 |
| 06.12.2022 | 120,20 | 120,43 | 116,88 | 118,71 | -1,05% | 2.464.133,00 |
| 05.12.2022 | 124,72 | 124,72 | 118,24 | 119,97 | -4,91% | 3.012.964,00 |