5,220$
1,36%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,21 | 5,26 | 5,16 | 5,22 | 1,36% | 947.536,00 |
| 05.06.2025 | 5,00 | 5,30 | 4,99 | 5,15 | 3,83% | 1.675.356,00 |
| 04.06.2025 | 5,12 | 5,20 | 4,86 | 4,96 | -2,94% | 2.052.216,00 |
| 03.06.2025 | 4,93 | 5,13 | 4,90 | 5,11 | 3,23% | 1.770.668,00 |
| 02.06.2025 | 4,76 | 4,97 | 4,76 | 4,95 | 2,91% | 1.505.586,00 |
| 30.05.2025 | 4,78 | 4,88 | 4,69 | 4,81 | 0,21% | 3.341.686,00 |
| 29.05.2025 | 4,76 | 4,84 | 4,64 | 4,80 | 0,63% | 1.830.486,00 |
| 28.05.2025 | 4,55 | 4,79 | 4,51 | 4,77 | 4,84% | 1.392.275,00 |
| 27.05.2025 | 4,43 | 4,59 | 4,38 | 4,55 | 5,08% | 1.790.342,00 |
| 23.05.2025 | 4,42 | 4,49 | 4,21 | 4,33 | -4,42% | 2.454.292,00 |
| 22.05.2025 | 4,27 | 4,58 | 4,21 | 4,53 | 5,10% | 2.453.342,00 |
| 21.05.2025 | 4,36 | 4,46 | 4,29 | 4,31 | -3,36% | 2.512.738,00 |
| 20.05.2025 | 4,07 | 4,47 | 4,06 | 4,46 | 8,25% | 3.019.778,00 |
| 19.05.2025 | 4,11 | 4,30 | 4,06 | 4,12 | 0,49% | 2.863.302,00 |
| 16.05.2025 | 4,15 | 4,31 | 4,01 | 4,10 | 6,77% | 3.632.037,00 |
| 15.05.2025 | 4,15 | 4,22 | 3,80 | 3,84 | -8,35% | 3.282.376,00 |
| 14.05.2025 | 3,98 | 4,27 | 3,76 | 4,19 | 6,08% | 3.337.931,00 |
| 13.05.2025 | 4,23 | 4,44 | 3,86 | 3,95 | -2,23% | 2.482.653,00 |
| 12.05.2025 | 4,12 | 4,19 | 3,97 | 4,04 | 2,54% | 2.130.447,00 |
| 09.05.2025 | 3,92 | 4,00 | 3,91 | 3,94 | 0,25% | 1.138.975,00 |
| 08.05.2025 | 3,82 | 3,99 | 3,79 | 3,93 | 3,69% | 1.470.217,00 |
| 07.05.2025 | 3,76 | 3,88 | 3,74 | 3,79 | 2,16% | 1.441.772,00 |
| 06.05.2025 | 3,70 | 3,76 | 3,59 | 3,71 | -0,27% | 1.765.412,00 |
| 05.05.2025 | 3,74 | 3,89 | 3,67 | 3,72 | -1,59% | 1.778.683,00 |
| 02.05.2025 | 3,74 | 3,94 | 3,73 | 3,78 | 1,34% | 4.283.579,00 |
| 01.05.2025 | 4,05 | 4,05 | 3,71 | 3,73 | -6,75% | 1.219.957,00 |
| 30.04.2025 | 4,07 | 4,07 | 3,81 | 4,00 | -2,44% | 2.813.150,00 |
| 29.04.2025 | 3,87 | 4,10 | 3,87 | 4,10 | 6,77% | 3.380.822,00 |
| 28.04.2025 | 4,15 | 4,28 | 3,83 | 3,84 | -12,93% | 3.970.346,00 |
| 25.04.2025 | 4,36 | 4,42 | 4,29 | 4,41 | 0,46% | 590.361,00 |
| 24.04.2025 | 4,39 | 4,43 | 4,29 | 4,39 | -0,11% | 827.951,00 |
| 23.04.2025 | 4,43 | 4,56 | 4,35 | 4,40 | 1,74% | 984.469,00 |
| 22.04.2025 | 4,39 | 4,42 | 4,24 | 4,32 | -0,92% | 1.175.700,00 |
| 21.04.2025 | 4,40 | 4,42 | 4,24 | 4,36 | -0,91% | 1.288.135,00 |
| 17.04.2025 | 4,59 | 4,61 | 4,36 | 4,40 | -4,35% | 1.264.627,00 |
| 16.04.2025 | 4,41 | 4,61 | 4,35 | 4,60 | 4,07% | 1.324.358,00 |
| 15.04.2025 | 4,36 | 4,48 | 4,29 | 4,42 | 1,14% | 1.278.958,00 |
| 14.04.2025 | 4,63 | 4,71 | 4,31 | 4,37 | -4,38% | 920.571,00 |
| 11.04.2025 | 4,46 | 4,71 | 4,39 | 4,57 | 1,67% | 1.344.720,00 |
| 10.04.2025 | 5,15 | 5,15 | 4,49 | 4,50 | -15,67% | 1.225.637,00 |
| 09.04.2025 | 4,95 | 5,39 | 4,75 | 5,33 | 7,03% | 1.100.181,00 |
| 08.04.2025 | 5,33 | 5,35 | 4,85 | 4,98 | -3,49% | 2.264.465,00 |
| 07.04.2025 | 4,91 | 5,28 | 4,74 | 5,16 | 1,18% | 2.321.313,00 |
| 04.04.2025 | 5,10 | 5,28 | 4,83 | 5,10 | -4,40% | 3.760.282,00 |
| 03.04.2025 | 5,49 | 5,54 | 5,25 | 5,34 | -7,54% | 1.263.298,00 |
| 02.04.2025 | 5,56 | 5,79 | 5,56 | 5,77 | 2,30% | 4.779.784,00 |
| 01.04.2025 | 5,53 | 5,70 | 5,42 | 5,64 | 1,26% | 514.280,00 |
| 31.03.2025 | 5,45 | 5,58 | 5,32 | 5,57 | 1,64% | 1.063.242,00 |
| 28.03.2025 | 5,89 | 5,89 | 5,46 | 5,48 | -7,43% | 441.462,00 |
| 27.03.2025 | 5,81 | 5,96 | 5,73 | 5,92 | 2,07% | 1.245.351,00 |
| 26.03.2025 | 5,89 | 5,92 | 5,74 | 5,80 | -1,02% | 395.593,00 |
| 25.03.2025 | 5,87 | 5,90 | 5,79 | 5,86 | -0,68% | 481.243,00 |
| 24.03.2025 | 5,84 | 5,98 | 5,83 | 5,90 | 2,79% | 383.472,00 |
| 21.03.2025 | 5,69 | 5,81 | 5,67 | 5,74 | -0,69% | 758.868,00 |
| 20.03.2025 | 5,81 | 5,96 | 5,77 | 5,78 | -1,70% | 373.972,00 |
| 19.03.2025 | 5,74 | 5,90 | 5,69 | 5,88 | 2,62% | 562.498,00 |
| 18.03.2025 | 5,75 | 5,78 | 5,66 | 5,73 | -1,04% | 656.345,00 |
| 17.03.2025 | 5,65 | 5,83 | 5,61 | 5,79 | 1,94% | 521.609,00 |
| 14.03.2025 | 5,61 | 5,73 | 5,51 | 5,68 | 2,53% | 634.711,00 |
| 13.03.2025 | 5,72 | 5,85 | 5,30 | 5,54 | -2,98% | 1.087.697,00 |
| 12.03.2025 | 5,83 | 5,83 | 5,63 | 5,71 | -0,70% | 721.476,00 |
| 11.03.2025 | 5,78 | 5,83 | 5,64 | 5,75 | 0,00% | 1.134.396,00 |
| 10.03.2025 | 5,83 | 5,90 | 5,70 | 5,75 | -2,04% | 1.095.083,00 |
| 07.03.2025 | 5,95 | 6,06 | 5,82 | 5,87 | -1,51% | 1.319.507,00 |
| 06.03.2025 | 6,25 | 6,28 | 5,95 | 5,96 | -4,87% | 1.059.813,00 |
| 05.03.2025 | 6,06 | 6,27 | 5,93 | 6,27 | 2,45% | 1.206.768,00 |
| 04.03.2025 | 6,00 | 6,90 | 6,00 | 6,12 | -14,12% | 1.659.597,00 |
| 03.03.2025 | 7,24 | 7,38 | 7,11 | 7,12 | -1,32% | 773.829,00 |
| 28.02.2025 | 7,21 | 7,27 | 7,11 | 7,22 | 0,00% | 1.327.857,00 |
| 27.02.2025 | 7,15 | 7,22 | 7,12 | 7,22 | 0,49% | 408.840,00 |
| 26.02.2025 | 7,15 | 7,29 | 7,12 | 7,18 | 0,28% | 483.068,00 |
| 25.02.2025 | 7,30 | 7,40 | 7,15 | 7,16 | -1,65% | 460.203,00 |
| 24.02.2025 | 7,25 | 7,30 | 7,10 | 7,28 | 1,04% | 741.708,00 |
| 21.02.2025 | 7,33 | 7,36 | 7,14 | 7,21 | -1,03% | 526.226,00 |
| 20.02.2025 | 7,38 | 7,41 | 7,22 | 7,28 | -1,62% | 383.261,00 |
| 19.02.2025 | 7,33 | 7,47 | 7,31 | 7,40 | -0,27% | 261.913,00 |
| 18.02.2025 | 7,41 | 7,57 | 7,35 | 7,42 | 0,13% | 327.833,00 |
| 14.02.2025 | 7,26 | 7,43 | 7,22 | 7,41 | 1,51% | 546.531,00 |
| 13.02.2025 | 7,27 | 7,33 | 7,14 | 7,30 | 1,53% | 400.237,00 |
| 12.02.2025 | 7,15 | 7,40 | 7,08 | 7,19 | -0,83% | 362.583,00 |
| 11.02.2025 | 7,58 | 7,61 | 7,23 | 7,25 | -5,48% | 620.799,00 |
| 10.02.2025 | 7,63 | 7,76 | 7,56 | 7,67 | 0,66% | 425.336,00 |
| 07.02.2025 | 7,62 | 7,68 | 7,55 | 7,62 | -0,13% | 287.146,00 |
| 06.02.2025 | 7,60 | 7,84 | 7,60 | 7,63 | 0,79% | 453.238,00 |
| 05.02.2025 | 7,52 | 7,58 | 7,48 | 7,57 | 1,47% | 208.869,00 |
| 04.02.2025 | 7,32 | 7,47 | 7,29 | 7,46 | 1,22% | 255.572,00 |
| 03.02.2025 | 7,32 | 7,60 | 7,28 | 7,37 | -1,34% | 380.626,00 |
| 31.01.2025 | 7,59 | 7,64 | 7,42 | 7,47 | -1,71% | 534.288,00 |
| 30.01.2025 | 7,69 | 7,75 | 7,56 | 7,60 | -0,39% | 230.203,00 |
| 29.01.2025 | 7,54 | 7,68 | 7,48 | 7,63 | 0,53% | 650.175,00 |
| 28.01.2025 | 7,60 | 7,78 | 7,57 | 7,59 | -0,26% | 302.134,00 |
| 27.01.2025 | 7,46 | 7,73 | 7,42 | 7,61 | 2,01% | 278.465,00 |
| 24.01.2025 | 7,31 | 7,52 | 7,31 | 7,46 | 1,63% | 317.347,00 |
| 23.01.2025 | 7,34 | 7,47 | 7,29 | 7,34 | -0,81% | 359.023,00 |
| 22.01.2025 | 7,41 | 7,47 | 7,37 | 7,40 | -1,07% | 479.584,00 |
| 21.01.2025 | 7,44 | 7,57 | 7,41 | 7,48 | 1,49% | 432.400,00 |
| 17.01.2025 | 7,47 | 7,60 | 7,34 | 7,37 | -0,67% | 386.589,00 |
| 16.01.2025 | 7,42 | 7,55 | 7,35 | 7,42 | -0,13% | 394.188,00 |
| 15.01.2025 | 7,66 | 7,67 | 7,42 | 7,43 | -0,27% | 346.261,00 |
| 14.01.2025 | 7,33 | 7,51 | 7,29 | 7,45 | 2,05% | 790.424,00 |