Echtzeit-Aktienkurs First Republic Bank
Bid:
Ask:
Aktienkurse zur First Republic Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2019 | 25,13 | 25,13 | 25,05 | 25,06 | -0,12% | 10.912,00 |
| 16.10.2019 | 25,10 | 25,10 | 25,05 | 25,09 | 0,00% | 11.684,00 |
| 15.10.2019 | 25,09 | 25,11 | 25,05 | 25,09 | -0,08% | 2.623,00 |
| 14.10.2019 | 25,11 | 25,11 | 25,09 | 25,11 | 0,00% | 1.896,00 |
| 11.10.2019 | 25,11 | 25,11 | 25,09 | 25,11 | 0,00% | 1.204,00 |
| 10.10.2019 | 25,07 | 25,11 | 25,05 | 25,11 | 0,00% | 3.983,00 |
| 09.10.2019 | 25,05 | 25,11 | 25,05 | 25,11 | 0,20% | 4.513,00 |
| 08.10.2019 | 25,07 | 25,07 | 25,06 | 25,06 | 0,00% | 2.143,00 |
| 07.10.2019 | 25,06 | 25,07 | 25,06 | 25,06 | 0,02% | 10.350,00 |
| 04.10.2019 | 25,04 | 25,05 | 25,03 | 25,05 | 0,06% | 3.606,00 |
| 03.10.2019 | 25,04 | 25,06 | 25,04 | 25,04 | 0,00% | 2.395,00 |
| 02.10.2019 | 25,07 | 25,07 | 25,03 | 25,04 | -0,03% | 3.617,00 |
| 01.10.2019 | 25,06 | 25,07 | 25,03 | 25,05 | -1,77% | 8.395,00 |
| 17.09.2019 | 25,51 | 25,51 | 25,41 | 25,50 | 0,20% | 5.935,00 |
| 16.09.2019 | 25,45 | 25,45 | 25,33 | 25,45 | 0,00% | 4.168,00 |
| 13.09.2019 | 25,50 | 25,50 | 25,30 | 25,45 | -0,16% | 26.005,00 |
| 12.09.2019 | 25,60 | 25,60 | 25,44 | 25,49 | -1,20% | 4.303,00 |
| 11.09.2019 | 25,75 | 25,80 | 25,62 | 25,80 | 0,17% | 8.861,00 |
| 10.09.2019 | 25,83 | 25,83 | 25,75 | 25,76 | -0,29% | 10.490,00 |
| 09.09.2019 | 25,85 | 25,85 | 25,78 | 25,83 | -0,08% | 14.428,00 |
| 06.09.2019 | 25,78 | 25,85 | 25,71 | 25,85 | 0,39% | 26.789,00 |
| 05.09.2019 | 25,79 | 25,80 | 25,70 | 25,75 | -0,16% | 12.759,00 |
| 04.09.2019 | 25,76 | 25,79 | 25,67 | 25,79 | 0,55% | 10.899,00 |
| 03.09.2019 | 25,54 | 25,65 | 25,52 | 25,65 | 0,51% | 68.662,00 |
| 30.08.2019 | 25,51 | 25,54 | 25,48 | 25,52 | 0,00% | 64.752,00 |
| 29.08.2019 | 25,52 | 25,52 | 25,46 | 25,52 | 0,00% | 20.283,00 |
| 28.08.2019 | 25,54 | 25,54 | 25,43 | 25,52 | 0,00% | 11.045,00 |
| 27.08.2019 | 25,42 | 25,52 | 25,42 | 25,52 | 0,08% | 8.608,00 |
| 26.08.2019 | 25,40 | 25,50 | 25,40 | 25,50 | 0,00% | 9.300,00 |
| 23.08.2019 | 25,49 | 25,50 | 25,48 | 25,50 | -0,20% | 3.995,00 |
| 22.08.2019 | 25,55 | 25,55 | 25,47 | 25,55 | 0,00% | 24.261,00 |
| 21.08.2019 | 25,50 | 25,55 | 25,47 | 25,55 | 0,20% | 25.390,00 |
| 20.08.2019 | 25,50 | 25,50 | 25,49 | 25,50 | -0,20% | 17.850,00 |
| 19.08.2019 | 25,48 | 25,55 | 25,46 | 25,55 | 0,04% | 8.243,00 |
| 16.08.2019 | 25,49 | 25,54 | 25,48 | 25,54 | -0,04% | 11.115,00 |
| 15.08.2019 | 25,50 | 25,55 | 25,47 | 25,55 | 0,39% | 10.852,00 |
| 14.08.2019 | 25,42 | 25,49 | 25,42 | 25,45 | -0,12% | 48.352,00 |
| 13.08.2019 | 25,49 | 25,49 | 25,47 | 25,48 | 0,12% | 5.922,00 |
| 12.08.2019 | 25,48 | 25,50 | 25,45 | 25,45 | 0,03% | 18.556,00 |
| 09.08.2019 | 25,43 | 25,44 | 25,41 | 25,44 | -0,03% | 3.856,00 |
| 08.08.2019 | 25,33 | 25,45 | 25,33 | 25,45 | 0,12% | 1.863,00 |
| 07.08.2019 | 25,46 | 25,46 | 25,40 | 25,42 | -0,20% | 4.130,00 |
| 06.08.2019 | 25,45 | 25,49 | 25,34 | 25,47 | 0,39% | 5.438,00 |
| 05.08.2019 | 25,28 | 25,42 | 25,28 | 25,37 | -0,67% | 5.735,00 |
| 02.08.2019 | 25,44 | 25,57 | 25,44 | 25,54 | 0,43% | 5.701,00 |
| 01.08.2019 | 25,37 | 25,48 | 25,37 | 25,43 | -0,27% | 76.006,00 |
| 31.07.2019 | 25,56 | 25,56 | 25,38 | 25,50 | -0,12% | 97.878,00 |
| 30.07.2019 | 25,38 | 25,53 | 25,38 | 25,53 | -0,20% | 43.419,00 |
| 29.07.2019 | 25,50 | 25,58 | 25,50 | 25,58 | 0,31% | 3.825,00 |
| 26.07.2019 | 25,49 | 25,50 | 25,40 | 25,50 | 0,16% | 8.050,00 |
| 25.07.2019 | 25,50 | 25,54 | 25,44 | 25,46 | -0,20% | 5.485,00 |
| 24.07.2019 | 25,46 | 25,53 | 25,46 | 25,51 | -0,04% | 15.523,00 |
| 23.07.2019 | 25,57 | 25,57 | 25,49 | 25,52 | -0,31% | 10.239,00 |
| 22.07.2019 | 25,56 | 25,60 | 25,55 | 25,60 | 0,16% | 10.852,00 |
| 19.07.2019 | 25,57 | 25,57 | 25,55 | 25,56 | 0,27% | 11.571,00 |
| 18.07.2019 | 25,50 | 25,50 | 25,43 | 25,49 | 0,20% | 6.534,00 |
| 17.07.2019 | 25,26 | 25,51 | 25,26 | 25,44 | 0,55% | 26.478,00 |
| 16.07.2019 | 25,24 | 25,38 | 25,24 | 25,30 | 0,04% | 29.514,00 |
| 15.07.2019 | 25,30 | 25,30 | 25,27 | 25,29 | -0,55% | 7.975,00 |
| 12.07.2019 | 25,22 | 25,43 | 25,22 | 25,43 | 0,41% | 1.309,00 |
| 11.07.2019 | 25,33 | 25,35 | 25,32 | 25,33 | -0,05% | 1.873,00 |
| 10.07.2019 | 25,21 | 25,34 | 25,19 | 25,34 | 0,60% | 17.166,00 |
| 09.07.2019 | 25,20 | 25,24 | 25,18 | 25,19 | -0,12% | 25.188,00 |
| 08.07.2019 | 25,23 | 25,26 | 25,18 | 25,22 | -0,20% | 5.627,00 |
| 05.07.2019 | 25,39 | 25,39 | 25,22 | 25,27 | -0,47% | 3.312,00 |
| 03.07.2019 | 25,26 | 25,39 | 25,26 | 25,39 | 0,59% | 2.262,00 |
| 02.07.2019 | 25,24 | 25,25 | 25,16 | 25,24 | 0,45% | 12.246,00 |
| 01.07.2019 | 25,14 | 25,25 | 25,12 | 25,13 | -0,63% | 10.717,00 |
| 28.06.2019 | 25,27 | 25,30 | 25,10 | 25,29 | 0,32% | 88.913,00 |
| 27.06.2019 | 25,16 | 25,27 | 25,16 | 25,21 | 0,24% | 9.666,00 |
| 26.06.2019 | 25,16 | 25,17 | 25,12 | 25,15 | 0,20% | 531.898,00 |
| 25.06.2019 | 25,08 | 25,23 | 25,08 | 25,10 | 0,00% | 6.829,00 |
| 24.06.2019 | 25,17 | 25,25 | 25,10 | 25,10 | -0,40% | 9.549,00 |
| 21.06.2019 | 25,27 | 25,44 | 25,15 | 25,20 | -0,63% | 9.341,00 |
| 20.06.2019 | 25,30 | 25,36 | 25,26 | 25,36 | 0,40% | 9.145,00 |
| 19.06.2019 | 25,30 | 25,33 | 25,21 | 25,26 | -0,43% | 5.518,00 |
| 18.06.2019 | 25,22 | 25,48 | 25,22 | 25,37 | 0,51% | 13.527,00 |
| 17.06.2019 | 25,16 | 25,24 | 25,16 | 25,24 | 0,13% | 1.536,00 |
| 14.06.2019 | 25,20 | 25,27 | 25,15 | 25,21 | 0,00% | 3.447,00 |
| 13.06.2019 | 25,26 | 25,26 | 25,21 | 25,21 | -1,14% | 3.408,00 |
| 12.06.2019 | 25,48 | 25,58 | 25,46 | 25,50 | -0,10% | 10.995,00 |
| 11.06.2019 | 25,45 | 25,56 | 25,45 | 25,53 | 0,10% | 5.445,00 |
| 10.06.2019 | 25,49 | 25,54 | 25,49 | 25,50 | 0,31% | 5.244,00 |
| 07.06.2019 | 25,44 | 25,49 | 25,40 | 25,42 | 0,08% | 21.997,00 |
| 06.06.2019 | 25,40 | 25,40 | 25,37 | 25,40 | -0,16% | 7.635,00 |
| 05.06.2019 | 25,42 | 25,44 | 25,41 | 25,44 | 0,20% | 2.893,00 |
| 04.06.2019 | 25,38 | 25,41 | 25,36 | 25,39 | 0,24% | 23.666,00 |
| 03.06.2019 | 25,35 | 25,39 | 25,32 | 25,33 | -0,28% | 8.330,00 |
| 31.05.2019 | 25,34 | 25,48 | 25,33 | 25,40 | 0,00% | 68.326,00 |
| 30.05.2019 | 25,30 | 25,40 | 25,30 | 25,40 | 0,16% | 23.230,00 |
| 29.05.2019 | 25,44 | 25,44 | 25,28 | 25,36 | 0,04% | 2.206,00 |
| 28.05.2019 | 25,45 | 25,45 | 25,32 | 25,35 | -0,08% | 2.945,00 |
| 24.05.2019 | 25,37 | 25,42 | 25,32 | 25,37 | 0,40% | 6.722,00 |
| 23.05.2019 | 25,38 | 25,38 | 25,22 | 25,27 | -0,08% | 6.836,00 |
| 22.05.2019 | 25,26 | 25,29 | 25,25 | 25,29 | 0,00% | 5.705,00 |
| 21.05.2019 | 25,37 | 25,37 | 25,25 | 25,29 | 0,12% | 25.791,00 |
| 20.05.2019 | 25,33 | 25,33 | 25,24 | 25,26 | -0,12% | 4.230,00 |
| 17.05.2019 | 25,34 | 25,34 | 25,25 | 25,29 | -0,20% | 4.814,00 |
| 16.05.2019 | 25,40 | 25,40 | 25,27 | 25,34 | 0,16% | 7.819,00 |
| 15.05.2019 | 25,35 | 25,35 | 25,25 | 25,30 | 0,04% | 40.340,00 |