3,940$
0,25%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 7,22 | 7,34 | 7,15 | 7,30 | 0,69% | 538.314,00 |
| 10.01.2025 | 7,34 | 7,53 | 7,25 | 7,25 | -3,33% | 728.660,00 |
| 08.01.2025 | 7,49 | 7,62 | 7,44 | 7,50 | -0,53% | 348.832,00 |
| 07.01.2025 | 7,67 | 7,71 | 7,44 | 7,54 | -1,44% | 630.360,00 |
| 06.01.2025 | 7,68 | 7,83 | 7,64 | 7,65 | -0,65% | 380.522,00 |
| 03.01.2025 | 7,79 | 7,79 | 7,64 | 7,70 | 0,79% | 229.280,00 |
| 02.01.2025 | 7,74 | 7,86 | 7,59 | 7,64 | 0,13% | 263.790,00 |
| 31.12.2024 | 7,63 | 7,73 | 7,61 | 7,63 | 0,53% | 341.834,00 |
| 30.12.2024 | 7,68 | 7,72 | 7,58 | 7,59 | -1,94% | 362.844,00 |
| 27.12.2024 | 7,84 | 7,88 | 7,70 | 7,74 | -1,65% | 393.851,00 |
| 26.12.2024 | 7,72 | 7,90 | 7,62 | 7,87 | 1,03% | 227.727,00 |
| 24.12.2024 | 7,71 | 7,80 | 7,68 | 7,79 | 1,17% | 130.055,00 |
| 23.12.2024 | 7,78 | 8,00 | 7,65 | 7,70 | -1,03% | 651.401,00 |
| 20.12.2024 | 7,77 | 7,99 | 7,73 | 7,78 | -1,39% | 2.166.301,00 |
| 19.12.2024 | 7,91 | 8,20 | 7,72 | 7,89 | 0,64% | 747.340,00 |
| 18.12.2024 | 8,11 | 8,25 | 7,76 | 7,84 | -2,49% | 760.587,00 |
| 17.12.2024 | 8,21 | 8,37 | 8,01 | 8,04 | -2,31% | 458.181,00 |
| 16.12.2024 | 8,11 | 8,36 | 8,09 | 8,23 | 0,86% | 501.182,00 |
| 13.12.2024 | 8,19 | 8,19 | 8,06 | 8,16 | 0,12% | 388.126,00 |