Echtzeit-Aktienkurs First Republic Bank
Bid:
Ask:
Aktienkurse zur First Republic Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2023 | 3,33 | 3,56 | 0,98 | 1,96 | -36,98% | 981.596,00 |
| 27.04.2023 | 2,71 | 3,60 | 2,59 | 3,11 | 21,01% | 312.900,00 |
| 26.04.2023 | 3,51 | 3,61 | 2,46 | 2,57 | -41,59% | 986.031,00 |
| 25.04.2023 | 5,60 | 5,77 | 4,12 | 4,40 | -38,55% | 961.572,00 |
| 24.04.2023 | 6,90 | 7,40 | 6,81 | 7,16 | 5,60% | 296.123,00 |
| 21.04.2023 | 6,60 | 6,84 | 6,53 | 6,78 | 3,04% | 110.564,00 |
| 20.04.2023 | 6,82 | 6,89 | 6,52 | 6,58 | -5,19% | 86.287,00 |
| 19.04.2023 | 6,77 | 6,94 | 6,43 | 6,94 | 3,43% | 241.964,00 |
| 18.04.2023 | 6,36 | 6,80 | 6,27 | 6,71 | 2,91% | 203.686,00 |
| 17.04.2023 | 6,41 | 6,60 | 6,21 | 6,52 | 1,09% | 330.702,00 |
| 14.04.2023 | 6,43 | 6,54 | 6,35 | 6,45 | -1,53% | 145.959,00 |
| 13.04.2023 | 6,64 | 6,79 | 6,45 | 6,55 | -4,38% | 100.682,00 |
| 12.04.2023 | 6,47 | 6,85 | 6,38 | 6,85 | 5,06% | 343.752,00 |
| 11.04.2023 | 5,98 | 6,83 | 5,75 | 6,52 | 5,16% | 392.056,00 |
| 10.04.2023 | 5,40 | 6,20 | 5,29 | 6,20 | -4,32% | 634.574,00 |
| 06.04.2023 | 6,29 | 6,58 | 6,25 | 6,48 | 2,37% | 184.307,00 |
| 05.04.2023 | 6,58 | 7,01 | 6,32 | 6,33 | -6,91% | 332.265,00 |
| 04.04.2023 | 6,84 | 6,86 | 6,30 | 6,80 | 0,29% | 306.739,00 |
| 03.04.2023 | 6,43 | 6,92 | 6,43 | 6,78 | 7,96% | 363.466,00 |
| 31.03.2023 | 6,43 | 7,12 | 6,18 | 6,28 | 0,32% | 1.716.725,00 |
| 30.03.2023 | 6,35 | 6,49 | 5,92 | 6,26 | 1,62% | 396.058,00 |
| 29.03.2023 | 6,17 | 6,68 | 5,95 | 6,16 | 0,98% | 308.983,00 |
| 28.03.2023 | 7,01 | 7,27 | 5,88 | 6,10 | -12,10% | 502.623,00 |
| 27.03.2023 | 8,29 | 8,45 | 6,82 | 6,94 | 9,64% | 396.784,00 |
| 24.03.2023 | 6,21 | 7,18 | 6,21 | 6,33 | -3,36% | 403.737,00 |
| 23.03.2023 | 7,50 | 7,87 | 6,07 | 6,55 | -10,19% | 609.477,00 |
| 22.03.2023 | 9,06 | 9,32 | 7,08 | 7,29 | -22,08% | 608.267,00 |
| 21.03.2023 | 9,56 | 10,18 | 9,21 | 9,36 | 16,85% | 1.068.883,00 |
| 20.03.2023 | 9,19 | 10,47 | 7,92 | 8,01 | -21,08% | 1.351.930,00 |
| 17.03.2023 | 13,80 | 13,80 | 10,11 | 10,15 | -35,02% | 793.074,00 |
| 16.03.2023 | 9,75 | 15,79 | 9,50 | 15,62 | 38,60% | 1.222.143,00 |
| 15.03.2023 | 12,26 | 12,75 | 10,42 | 11,27 | -13,24% | 441.313,00 |
| 14.03.2023 | 15,35 | 16,72 | 12,59 | 12,99 | 1,96% | 479.060,00 |
| 13.03.2023 | 11,80 | 13,62 | 8,27 | 12,74 | -26,78% | 1.204.892,00 |
| 10.03.2023 | 18,68 | 20,99 | 15,00 | 17,40 | -19,74% | 578.308,00 |
| 09.03.2023 | 22,68 | 22,69 | 21,47 | 21,68 | -4,56% | 39.873,00 |
| 08.03.2023 | 22,70 | 22,92 | 22,70 | 22,72 | 0,07% | 12.463,00 |
| 07.03.2023 | 22,89 | 22,91 | 22,64 | 22,70 | -0,70% | 16.385,00 |
| 06.03.2023 | 22,93 | 22,93 | 22,86 | 22,86 | 0,13% | 11.920,00 |
| 03.03.2023 | 22,86 | 22,99 | 22,73 | 22,83 | 0,40% | 15.701,00 |
| 02.03.2023 | 22,85 | 22,97 | 22,70 | 22,74 | -1,40% | 13.868,00 |
| 01.03.2023 | 23,15 | 23,19 | 22,88 | 23,06 | -0,47% | 16.805,00 |
| 28.02.2023 | 23,03 | 23,22 | 22,93 | 23,17 | -0,17% | 25.020,00 |
| 27.02.2023 | 22,98 | 23,31 | 22,98 | 23,21 | 1,00% | 12.048,00 |
| 24.02.2023 | 23,05 | 23,26 | 22,77 | 22,98 | -0,86% | 20.844,00 |
| 23.02.2023 | 22,97 | 23,32 | 22,97 | 23,18 | 1,27% | 16.528,00 |
| 22.02.2023 | 22,84 | 23,08 | 22,71 | 22,89 | 0,20% | 33.839,00 |
| 21.02.2023 | 23,28 | 23,40 | 22,72 | 22,85 | -2,70% | 21.281,00 |
| 17.02.2023 | 23,68 | 23,85 | 23,44 | 23,48 | -2,13% | 17.521,00 |
| 16.02.2023 | 23,77 | 24,00 | 23,73 | 23,99 | -0,08% | 8.979,00 |
| 15.02.2023 | 23,95 | 24,03 | 23,90 | 24,01 | 0,25% | 9.821,00 |
| 14.02.2023 | 23,98 | 24,11 | 23,87 | 23,95 | -0,17% | 18.428,00 |
| 13.02.2023 | 23,96 | 23,99 | 23,77 | 23,99 | 1,26% | 9.964,00 |
| 10.02.2023 | 23,76 | 23,91 | 23,56 | 23,69 | -0,79% | 5.441,00 |
| 09.02.2023 | 24,28 | 24,28 | 23,88 | 23,88 | -1,11% | 7.231,00 |
| 08.02.2023 | 23,84 | 24,18 | 23,84 | 24,15 | 1,00% | 17.695,00 |
| 07.02.2023 | 24,20 | 24,20 | 23,86 | 23,91 | -1,37% | 13.072,00 |
| 06.02.2023 | 24,36 | 24,36 | 24,08 | 24,24 | -1,23% | 10.378,00 |
| 03.02.2023 | 24,73 | 24,75 | 24,50 | 24,55 | -1,47% | 5.473,00 |
| 02.02.2023 | 24,56 | 24,91 | 24,56 | 24,91 | 1,47% | 30.953,00 |
| 01.02.2023 | 24,46 | 24,59 | 24,30 | 24,55 | 0,29% | 19.902,00 |
| 31.01.2023 | 24,40 | 24,48 | 24,14 | 24,48 | 0,44% | 20.563,00 |
| 30.01.2023 | 24,32 | 24,39 | 24,10 | 24,37 | 0,05% | 22.465,00 |
| 27.01.2023 | 24,16 | 24,40 | 24,16 | 24,36 | 1,08% | 9.840,00 |
| 26.01.2023 | 24,05 | 24,28 | 24,00 | 24,10 | 0,04% | 10.925,00 |
| 25.01.2023 | 24,12 | 24,16 | 23,98 | 24,09 | -0,41% | 16.302,00 |
| 24.01.2023 | 24,22 | 24,34 | 24,11 | 24,19 | -0,02% | 18.096,00 |
| 23.01.2023 | 24,04 | 24,33 | 23,93 | 24,20 | 0,23% | 15.318,00 |
| 20.01.2023 | 23,82 | 24,14 | 23,75 | 24,14 | 1,19% | 11.679,00 |
| 19.01.2023 | 23,70 | 24,00 | 23,70 | 23,86 | 0,23% | 19.021,00 |
| 18.01.2023 | 24,03 | 24,15 | 23,80 | 23,80 | -0,29% | 23.656,00 |
| 17.01.2023 | 23,75 | 23,89 | 23,70 | 23,87 | 0,63% | 11.667,00 |
| 13.01.2023 | 23,42 | 23,73 | 23,29 | 23,72 | 1,28% | 13.110,00 |
| 12.01.2023 | 23,36 | 23,44 | 23,06 | 23,42 | 0,39% | 15.605,00 |
| 11.01.2023 | 22,97 | 23,33 | 22,92 | 23,33 | 1,72% | 29.825,00 |
| 10.01.2023 | 22,82 | 23,00 | 22,82 | 22,94 | 0,28% | 6.128,00 |
| 09.01.2023 | 22,95 | 23,10 | 22,80 | 22,87 | 0,09% | 22.377,00 |
| 06.01.2023 | 22,58 | 23,31 | 22,20 | 22,85 | 1,20% | 42.177,00 |
| 05.01.2023 | 21,87 | 22,65 | 21,72 | 22,58 | 2,75% | 27.692,00 |
| 04.01.2023 | 21,66 | 22,14 | 21,59 | 21,98 | 2,64% | 23.333,00 |
| 03.01.2023 | 21,44 | 21,82 | 21,37 | 21,41 | 0,99% | 19.306,00 |
| 30.12.2022 | 21,25 | 21,49 | 21,02 | 21,20 | 0,09% | 41.036,00 |
| 29.12.2022 | 21,36 | 21,60 | 21,18 | 21,18 | -0,84% | 44.890,00 |
| 28.12.2022 | 21,70 | 21,94 | 21,31 | 21,36 | -2,11% | 40.449,00 |
| 27.12.2022 | 22,11 | 22,31 | 21,65 | 21,82 | -1,36% | 23.050,00 |
| 23.12.2022 | 22,29 | 22,43 | 22,02 | 22,12 | -0,85% | 34.061,00 |
| 22.12.2022 | 22,57 | 22,63 | 22,28 | 22,31 | -1,15% | 31.617,00 |
| 21.12.2022 | 22,56 | 22,73 | 22,54 | 22,57 | 0,18% | 28.151,00 |
| 20.12.2022 | 22,53 | 22,83 | 22,53 | 22,53 | -0,53% | 27.833,00 |
| 19.12.2022 | 22,66 | 22,78 | 22,56 | 22,65 | -0,26% | 13.704,00 |
| 16.12.2022 | 22,54 | 22,73 | 22,38 | 22,71 | 0,71% | 35.815,00 |
| 15.12.2022 | 22,69 | 22,74 | 22,44 | 22,55 | -1,44% | 40.473,00 |
| 14.12.2022 | 22,89 | 23,18 | 22,84 | 22,88 | -0,17% | 60.442,00 |
| 13.12.2022 | 22,96 | 23,25 | 22,89 | 22,92 | 0,70% | 30.587,00 |
| 12.12.2022 | 22,75 | 23,09 | 22,69 | 22,76 | -0,04% | 35.196,00 |
| 09.12.2022 | 22,84 | 23,00 | 22,77 | 22,77 | -0,85% | 12.033,00 |
| 08.12.2022 | 22,91 | 23,22 | 22,86 | 22,97 | -0,20% | 19.872,00 |
| 07.12.2022 | 22,95 | 23,06 | 22,83 | 23,01 | 0,48% | 10.350,00 |
| 06.12.2022 | 23,00 | 23,21 | 22,81 | 22,90 | -0,52% | 51.433,00 |
| 05.12.2022 | 23,25 | 23,49 | 23,02 | 23,02 | -1,58% | 14.098,00 |