Deutsche Märkte schließen in 6 Stunden 47 Minuten

First Republic Bank (FRC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
144,50-2,50 (-1,70%)
Börsenschluss: 04:03PM EST
144,23 -0,27 (-0,19%)
Vorbörslich: 04:00AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023144,82146,74143,18144,50144,501.602.700
02. Feb. 2023145,00147,68143,48147,00147,001.771.600
01. Feb. 2023139,49144,31139,24143,18143,181.421.800
31. Jan. 2023139,48140,90138,41140,88140,881.401.000
30. Jan. 2023138,38141,37138,19140,16140,161.409.800
27. Jan. 2023137,79141,69137,51141,01141,01892.700
26. Jan. 2023139,50140,89138,03138,77138,771.538.700
25. Jan. 2023134,16137,79133,67137,72137,721.214.500
25. Jan. 20230.27 Dividende
24. Jan. 2023136,81137,66135,40136,21135,941.230.300
23. Jan. 2023136,36137,97135,75137,80137,531.272.700
20. Jan. 2023132,07136,45131,25136,18135,911.581.400
19. Jan. 2023129,98132,14129,63130,99130,732.058.300
18. Jan. 2023131,51134,19129,72131,69131,432.481.600
17. Jan. 2023129,29133,50128,26131,40131,142.786.200
13. Jan. 2023125,00131,21121,75128,78128,523.184.100
12. Jan. 2023129,12129,70126,06127,51127,262.319.200
11. Jan. 2023127,00128,04125,20127,99127,741.589.700
10. Jan. 2023123,67126,75122,41126,73126,481.157.700
09. Jan. 2023127,88128,00124,20124,45124,201.581.500
06. Jan. 2023121,32126,95120,38126,53126,282.039.100
05. Jan. 2023124,39124,41120,39120,46120,221.480.800
04. Jan. 2023123,23125,04122,03123,79123,541.284.000
03. Jan. 2023123,34124,35120,42121,54121,30890.400
30. Dez. 2022121,69122,89120,77121,89121,65542.300
29. Dez. 2022119,60123,35119,16122,99122,75603.900
28. Dez. 2022119,69120,25118,00118,77118,53798.900
27. Dez. 2022119,35120,75117,59119,68119,44913.500
23. Dez. 2022118,82119,81117,95119,40119,16690.800
22. Dez. 2022120,18121,18116,17119,18118,941.380.800
21. Dez. 2022120,23121,74120,00121,43121,19761.800
20. Dez. 2022118,91119,97118,05118,71118,471.178.500
19. Dez. 2022120,69121,79118,93119,48119,241.303.400
16. Dez. 2022119,67121,91119,12121,05120,814.142.600
15. Dez. 2022119,87123,21119,53120,16119,921.750.400
14. Dez. 2022123,58127,26122,49122,98122,742.266.500
13. Dez. 2022124,65128,93120,45123,95123,702.464.700
12. Dez. 2022116,86120,34116,23119,85119,611.234.900
09. Dez. 2022116,54117,84116,36116,98116,751.242.500
08. Dez. 2022117,46117,58114,70116,83116,601.548.000
07. Dez. 2022118,07119,99116,77117,05116,821.369.300
06. Dez. 2022120,20120,43116,88118,71118,472.464.100
05. Dez. 2022124,72124,72118,24119,97119,733.012.900
02. Dez. 2022125,29126,90123,87126,17125,921.179.700
01. Dez. 2022127,95130,47126,67127,36127,111.251.400
30. Nov. 2022121,45128,14120,73127,61127,362.162.600
29. Nov. 2022120,97121,87120,08121,57121,33802.800
28. Nov. 2022122,64124,22119,83120,56120,32847.500
25. Nov. 2022124,21124,73123,43124,21123,96455.900
23. Nov. 2022121,30125,09121,25124,12123,87863.500
22. Nov. 2022122,59122,92120,92121,53121,29861.200
21. Nov. 2022121,87123,98121,36122,09121,851.068.800
18. Nov. 2022124,99124,99120,49121,95121,71877.200
17. Nov. 2022123,02124,50120,98122,32122,081.352.900
16. Nov. 2022129,86130,47125,32125,67125,421.496.000
15. Nov. 2022126,74131,62125,77130,56130,301.879.900
14. Nov. 2022128,36128,37123,63123,81123,561.536.200
11. Nov. 2022127,77130,74126,75129,11128,852.352.000
10. Nov. 2022116,00126,57116,00126,49126,242.761.500
09. Nov. 2022112,93113,01106,86112,21111,993.891.800
08. Nov. 2022113,82115,39110,93113,85113,624.268.800
07. Nov. 2022115,50116,35111,06111,93111,713.685.400
04. Nov. 2022115,01115,96112,72114,60114,373.425.400
03. Nov. 2022114,09115,67112,92113,08112,861.286.400
02. Nov. 2022119,74121,50115,63115,75115,521.938.100
01. Nov. 2022121,91122,16119,29120,35120,111.518.300
31. Okt. 2022119,95120,83119,44120,10119,861.243.700
28. Okt. 2022116,89120,74116,89120,29120,051.368.800
27. Okt. 2022118,02118,62116,19116,51116,281.221.300
26. Okt. 2022117,22119,75116,25116,67116,441.022.300
26. Okt. 20220.27 Dividende
25. Okt. 2022113,28117,45113,28117,40116,901.092.700
24. Okt. 2022113,38114,38111,59113,87113,381.360.600
21. Okt. 2022111,27112,54109,38112,35111,872.748.800
20. Okt. 2022111,50113,83110,20111,47110,992.419.000
19. Okt. 2022115,52117,58111,53111,79111,311.920.100
18. Okt. 2022122,84123,60116,80117,21116,712.382.300
17. Okt. 2022114,41119,36114,41119,31118,803.449.900
14. Okt. 2022125,50132,41110,79112,59112,115.904.900
13. Okt. 2022127,09135,73126,11134,73134,151.814.400
12. Okt. 2022130,22131,35128,92129,54128,99868.800
11. Okt. 2022133,47133,72129,91130,49129,931.055.400
10. Okt. 2022138,35138,35133,41134,21133,64814.100
07. Okt. 2022137,20137,79135,51137,03136,441.399.300
06. Okt. 2022139,78141,09138,31139,13138,53658.400
05. Okt. 2022140,36141,46139,03140,61140,01830.400
04. Okt. 2022136,90142,43136,90142,35141,741.239.100
03. Okt. 2022132,00135,24130,45134,64134,06937.500
30. Sept. 2022132,41134,48130,35130,55129,99909.900
29. Sept. 2022133,50134,43131,44132,68132,111.133.400
28. Sept. 2022133,67136,67132,95135,86135,28911.300
27. Sept. 2022135,53136,93132,27133,12132,551.270.000
26. Sept. 2022134,38137,24134,10135,42134,841.258.300
23. Sept. 2022133,76135,33132,64135,19134,611.487.600
22. Sept. 2022139,98140,46134,76134,81134,231.053.200
21. Sept. 2022142,28144,52139,76139,82139,22708.800
20. Sept. 2022142,91144,19140,45141,92141,31812.000
19. Sept. 2022140,22144,26140,19144,21143,59818.000
16. Sept. 2022144,73144,97140,94141,74141,132.308.400
15. Sept. 2022146,98150,63146,50146,61145,981.227.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...