Deutsche Märkte geschlossen

First Republic Bank (FRC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,55-2,13 (-1,61%)
Börsenschluss: 04:04PM EDT
130,55 0,00 (0,00%)
Nachbörse: 05:00PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022132,41134,48130,35130,55130,55909.900
29. Sept. 2022133,50134,43131,44132,68132,681.133.400
28. Sept. 2022133,67136,67132,95135,86135,86911.300
27. Sept. 2022135,53136,93132,27133,12133,121.270.000
26. Sept. 2022134,38137,24134,10135,42135,421.258.300
23. Sept. 2022133,76135,33132,64135,19135,191.487.600
22. Sept. 2022139,98140,46134,76134,81134,811.053.200
21. Sept. 2022142,28144,52139,76139,82139,82708.800
20. Sept. 2022142,91144,19140,45141,92141,92812.000
19. Sept. 2022140,22144,26140,19144,21144,21818.000
16. Sept. 2022144,73144,97140,94141,74141,742.300.100
15. Sept. 2022146,98150,63146,50146,61146,611.227.900
14. Sept. 2022151,51151,51146,26147,49147,491.321.800
13. Sept. 2022154,02154,71151,17151,25151,251.060.500
12. Sept. 2022157,03158,53156,46158,23158,23956.600
09. Sept. 2022154,72156,65154,72155,92155,92759.000
08. Sept. 2022150,64154,30149,54153,84153,84577.200
07. Sept. 2022147,86152,02147,86151,64151,64499.100
06. Sept. 2022149,99150,20145,53148,16148,16691.200
02. Sept. 2022153,28154,12148,53149,24149,24818.200
01. Sept. 2022151,20151,47149,01151,33151,33684.400
31. Aug. 2022153,92154,64151,42151,83151,831.244.100
30. Aug. 2022154,36154,60151,31153,10153,10731.400
29. Aug. 2022154,50154,89152,37153,54153,54579.100
26. Aug. 2022162,98163,30155,57155,64155,64662.300
25. Aug. 2022160,43162,31159,93162,29162,29413.500
24. Aug. 2022158,65160,71158,50159,72159,72517.600
23. Aug. 2022160,42161,20159,20159,21159,21482.400
22. Aug. 2022160,93161,30159,39160,31160,31629.200
19. Aug. 2022164,33164,80162,94163,54163,54742.900
18. Aug. 2022166,92166,92164,93166,02166,02976.200
17. Aug. 2022168,09168,41165,64166,92166,92740.300
16. Aug. 2022168,61171,09168,40170,12170,12609.000
15. Aug. 2022167,71169,55167,29168,92168,92621.800
12. Aug. 2022167,07169,00166,54168,90168,90590.700
11. Aug. 2022164,72166,51164,18165,98165,981.082.200
10. Aug. 2022164,14164,53162,28162,83162,831.478.000
09. Aug. 2022162,00162,60161,19161,39161,39843.600
08. Aug. 2022165,00165,96161,47162,05162,05673.300
05. Aug. 2022161,30164,57161,04163,96163,96677.400
04. Aug. 2022162,10163,23161,64162,44162,441.010.000
03. Aug. 2022160,51163,37159,72162,94162,94820.700
02. Aug. 2022156,81160,06156,81159,08159,082.234.400
01. Aug. 2022161,52163,09159,57162,38162,38757.500
29. Juli 2022159,89163,04159,55162,71162,711.060.500
28. Juli 2022158,01159,85156,30159,77159,77563.500
27. Juli 2022155,28158,15154,65157,82157,82905.600
27. Juli 20220.27 Dividende
26. Juli 2022156,78158,10154,74155,09154,82736.200
25. Juli 2022159,30160,00157,32158,42158,14747.000
22. Juli 2022162,07162,46157,62158,66158,38615.000
21. Juli 2022160,59162,82160,04162,65162,371.032.200
20. Juli 2022157,55161,14157,24161,05160,771.144.600
19. Juli 2022155,15157,66154,40157,55157,28927.900
18. Juli 2022156,44158,50152,16153,12152,852.079.300
15. Juli 2022153,73158,17152,71155,80155,531.484.300
14. Juli 2022154,16154,84149,03150,98150,721.961.100
13. Juli 2022147,02149,69146,00148,35148,091.007.100
12. Juli 2022148,83153,13148,83149,58149,32897.900
11. Juli 2022149,56151,18148,20150,31150,05760.000
08. Juli 2022151,79153,10150,21150,94150,681.054.400
07. Juli 2022150,00151,68149,89151,18150,92671.200
06. Juli 2022147,18149,51146,87148,57148,311.072.500
05. Juli 2022144,17148,23142,07148,14147,88923.100
01. Juli 2022144,53147,48143,56147,38147,12863.300
30. Juni 2022143,63146,48141,51144,20143,95960.700
29. Juni 2022147,32147,45144,99145,86145,61951.500
28. Juni 2022148,26149,90146,90147,22146,961.208.100
27. Juni 2022147,85148,71146,45147,27147,011.152.900
24. Juni 2022141,95146,97141,77146,91146,651.472.800
23. Juni 2022140,00141,37138,94141,00140,751.116.700
22. Juni 2022137,88141,20137,07140,78140,531.290.800
21. Juni 2022139,75140,85138,37139,01138,771.230.200
17. Juni 2022135,74138,81135,42136,30136,061.997.100
16. Juni 2022136,53136,88134,02134,62134,391.411.100
15. Juni 2022138,99142,09138,03140,28140,041.397.600
14. Juni 2022134,17137,43134,17136,96136,721.634.700
13. Juni 2022137,80138,26133,37134,30134,071.101.800
10. Juni 2022144,32147,01140,92141,47141,221.683.000
09. Juni 2022151,31151,57147,55147,65147,391.642.900
08. Juni 2022151,94152,87150,33151,10150,841.009.300
07. Juni 2022152,64153,94151,67153,70153,431.933.100
06. Juni 2022155,01155,85154,00154,34154,07928.300
03. Juni 2022154,17154,57153,04153,74153,47755.200
02. Juni 2022154,00155,87152,73155,50155,23985.300
01. Juni 2022155,27155,79152,20153,63153,361.068.500
31. Mai 2022155,36156,98153,82155,03154,761.754.800
27. Mai 2022154,09157,47153,82157,41157,14672.100
26. Mai 2022151,01154,15150,72153,14152,87864.700
25. Mai 2022146,00149,85145,29149,01148,75624.500
24. Mai 2022148,40148,40143,49146,37146,12774.300
23. Mai 2022148,49150,38147,14148,94148,681.117.200
20. Mai 2022145,22146,05141,31144,90144,651.111.800
19. Mai 2022140,60145,71140,13144,11143,861.455.200
18. Mai 2022142,03142,99140,41141,52141,271.233.700
17. Mai 2022141,37143,76140,35143,70143,45848.300
16. Mai 2022140,82141,20137,95138,89138,65841.400
13. Mai 2022141,50143,86140,16141,42141,17572.700
12. Mai 2022138,09141,05136,31140,01139,771.203.900
11. Mai 2022142,95145,67139,42139,53139,29870.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...