3,250€
-3,56%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,21 | 3,35 | 3,14 | 3,20 | -5,04% | - |
| 29.04.2026 | 3,47 | 3,47 | 3,26 | 3,37 | -3,44% | - |
| 28.04.2026 | 3,46 | 3,55 | 3,26 | 3,49 | 0,87% | - |
| 27.04.2026 | 3,12 | 3,54 | 3,10 | 3,46 | 5,17% | - |
| 24.04.2026 | 3,44 | 3,45 | 3,24 | 3,29 | -2,95% | - |
| 23.04.2026 | 3,38 | 3,40 | 3,20 | 3,39 | 2,73% | - |
| 22.04.2026 | 3,24 | 3,34 | 3,22 | 3,30 | -4,07% | - |
| 21.04.2026 | 3,46 | 3,48 | 3,37 | 3,44 | 2,08% | - |
| 20.04.2026 | 3,49 | 3,53 | 3,33 | 3,37 | 16,61% | - |
| 17.04.2026 | 2,70 | 2,89 | 2,67 | 2,89 | 7,84% | - |
| 16.04.2026 | 2,67 | 2,72 | 2,63 | 2,68 | -0,37% | - |
| 15.04.2026 | 2,61 | 2,71 | 2,60 | 2,69 | 2,67% | - |
| 14.04.2026 | 2,64 | 2,78 | 2,61 | 2,62 | 3,56% | - |
| 13.04.2026 | 2,58 | 2,62 | 2,50 | 2,53 | -0,39% | - |
| 10.04.2026 | 2,45 | 2,67 | 2,45 | 2,54 | 10,92% | - |
| 09.04.2026 | 2,34 | 2,35 | 2,26 | 2,29 | 4,57% | - |
| 08.04.2026 | 2,05 | 2,24 | 2,05 | 2,19 | 9,50% | - |
| 07.04.2026 | 2,12 | 2,15 | 1,99 | 2,00 | -9,91% | - |
| 02.04.2026 | 2,23 | 2,24 | 2,08 | 2,22 | 1,83% | - |
| 01.04.2026 | 2,24 | 2,34 | 2,06 | 2,18 | -11,02% | - |
| 31.03.2026 | 2,72 | 2,78 | 2,44 | 2,45 | -10,91% | - |
| 30.03.2026 | 2,66 | 2,89 | 2,66 | 2,75 | 4,17% | - |
| 27.03.2026 | 2,60 | 2,68 | 2,58 | 2,64 | 0,00% | - |
| 26.03.2026 | 2,71 | 2,71 | 2,59 | 2,64 | 5,60% | - |
| 25.03.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 4,60% | - |
| 24.03.2026 | 2,40 | 2,42 | 2,36 | 2,39 | 3,91% | - |
| 23.03.2026 | 2,25 | 2,35 | 2,25 | 2,30 | -0,43% | - |
| 20.03.2026 | 2,30 | 2,31 | 2,23 | 2,31 | -0,43% | - |
| 19.03.2026 | 2,43 | 2,46 | 2,29 | 2,32 | -4,13% | - |
| 18.03.2026 | 2,52 | 2,54 | 2,40 | 2,42 | -0,41% | - |
| 17.03.2026 | 2,33 | 2,47 | 2,31 | 2,43 | 7,52% | - |
| 16.03.2026 | 2,35 | 2,35 | 2,24 | 2,26 | -3,42% | - |
| 13.03.2026 | 2,40 | 2,40 | 2,31 | 2,34 | -6,02% | - |
| 12.03.2026 | 2,50 | 2,51 | 2,40 | 2,49 | -0,80% | - |
| 11.03.2026 | 2,60 | 2,61 | 2,42 | 2,51 | -5,64% | - |
| 10.03.2026 | 2,42 | 2,67 | 2,37 | 2,66 | 9,02% | - |
| 09.03.2026 | 2,54 | 2,55 | 2,40 | 2,44 | -2,01% | - |
| 06.03.2026 | 2,61 | 2,62 | 2,44 | 2,49 | -6,04% | - |
| 05.03.2026 | 2,68 | 2,74 | 2,58 | 2,65 | -2,93% | - |
| 04.03.2026 | 2,58 | 2,77 | 2,55 | 2,73 | 11,89% | - |
| 03.03.2026 | 2,49 | 2,50 | 2,38 | 2,44 | -1,21% | - |
| 02.03.2026 | 2,38 | 2,51 | 2,30 | 2,47 | 0,41% | - |
| 27.02.2026 | 2,50 | 2,50 | 2,45 | 2,46 | -1,60% | - |
| 26.02.2026 | 2,53 | 2,58 | 2,49 | 2,50 | 1,63% | - |
| 25.02.2026 | 2,46 | 2,50 | 2,40 | 2,46 | -1,99% | - |
| 24.02.2026 | 2,60 | 2,66 | 2,48 | 2,51 | -3,46% | - |
| 23.02.2026 | 2,77 | 2,80 | 2,58 | 2,60 | -1,52% | - |
| 20.02.2026 | 2,67 | 2,69 | 2,64 | 2,64 | -0,75% | - |
| 19.02.2026 | 2,68 | 2,70 | 2,59 | 2,66 | 2,31% | - |
| 18.02.2026 | 2,58 | 2,66 | 2,52 | 2,60 | -1,89% | - |
| 17.02.2026 | 2,56 | 2,66 | 2,52 | 2,65 | 3,52% | - |
| 16.02.2026 | 2,55 | 2,58 | 2,54 | 2,56 | -1,54% | - |
| 13.02.2026 | 2,56 | 2,60 | 2,52 | 2,60 | -2,26% | - |
| 12.02.2026 | 2,77 | 2,82 | 2,65 | 2,66 | -2,92% | - |
| 11.02.2026 | 2,83 | 2,89 | 2,70 | 2,74 | -3,52% | - |
| 10.02.2026 | 2,73 | 2,84 | 2,69 | 2,84 | 2,53% | - |
| 09.02.2026 | 2,85 | 2,89 | 2,76 | 2,77 | -4,15% | - |
| 06.02.2026 | 2,86 | 2,89 | 2,86 | 2,89 | 1,76% | - |
| 05.02.2026 | 2,91 | 3,01 | 2,81 | 2,84 | 0,71% | - |
| 04.02.2026 | 2,85 | 2,91 | 2,81 | 2,82 | -1,05% | - |
| 03.02.2026 | 2,95 | 2,99 | 2,85 | 2,85 | -5,32% | - |
| 02.02.2026 | 2,95 | 3,13 | 2,91 | 3,01 | 1,35% | - |
| 30.01.2026 | 2,97 | 2,98 | 2,90 | 2,97 | 1,71% | - |
| 29.01.2026 | 2,94 | 2,97 | 2,86 | 2,92 | 0,34% | - |
| 28.01.2026 | 2,91 | 2,97 | 2,90 | 2,91 | 1,39% | - |
| 27.01.2026 | 2,93 | 2,99 | 2,84 | 2,87 | -3,04% | - |
| 26.01.2026 | 3,02 | 3,13 | 2,91 | 2,96 | -3,58% | - |
| 23.01.2026 | 3,10 | 3,11 | 3,04 | 3,07 | -3,15% | - |
| 22.01.2026 | 3,00 | 3,17 | 2,95 | 3,17 | 6,02% | - |
| 21.01.2026 | 2,90 | 2,99 | 2,85 | 2,99 | 0,34% | - |
| 20.01.2026 | 3,03 | 3,03 | 2,92 | 2,98 | -1,97% | - |
| 19.01.2026 | 3,04 | 3,05 | 3,00 | 3,04 | -2,56% | - |
| 16.01.2026 | 3,10 | 3,17 | 3,04 | 3,12 | 0,97% | - |
| 15.01.2026 | 3,07 | 3,13 | 3,03 | 3,09 | 1,64% | - |
| 14.01.2026 | 3,03 | 3,09 | 2,99 | 3,04 | -3,18% | - |
| 13.01.2026 | 3,28 | 3,32 | 3,14 | 3,14 | -3,38% | - |
| 12.01.2026 | 3,26 | 3,27 | 3,21 | 3,25 | 0,62% | - |
| 09.01.2026 | 3,26 | 3,29 | 3,18 | 3,23 | 0,00% | - |
| 08.01.2026 | 3,22 | 3,27 | 3,16 | 3,23 | 3,86% | - |
| 07.01.2026 | 3,12 | 3,12 | 3,05 | 3,11 | 0,00% | - |
| 06.01.2026 | 3,12 | 3,13 | 3,05 | 3,11 | -1,89% | - |
| 05.01.2026 | 3,10 | 3,23 | 3,05 | 3,17 | 1,60% | - |
| 02.01.2026 | 3,11 | 3,19 | 3,08 | 3,12 | 0,97% | - |
| 30.12.2025 | 3,12 | 3,13 | 3,09 | 3,09 | -1,90% | - |
| 29.12.2025 | 3,15 | 3,16 | 3,12 | 3,15 | 0,64% | - |
| 23.12.2025 | 3,21 | 3,22 | 3,09 | 3,13 | -7,40% | - |
| 22.12.2025 | 3,24 | 3,39 | 3,23 | 3,38 | 2,42% | - |
| 19.12.2025 | 3,35 | 3,37 | 3,29 | 3,30 | -1,49% | - |
| 18.12.2025 | 3,29 | 3,39 | 3,23 | 3,35 | 4,36% | - |
| 17.12.2025 | 3,15 | 3,27 | 3,12 | 3,21 | 7,36% | - |
| 16.12.2025 | 2,87 | 3,01 | 2,85 | 2,99 | 2,75% | - |
| 15.12.2025 | 2,96 | 2,98 | 2,86 | 2,91 | -2,02% | - |
| 12.12.2025 | 2,97 | 2,98 | 2,96 | 2,97 | 2,06% | - |
| 11.12.2025 | 2,91 | 2,94 | 2,85 | 2,91 | -4,59% | - |
| 10.12.2025 | 3,01 | 3,05 | 2,99 | 3,05 | 2,01% | - |
| 09.12.2025 | 2,94 | 3,01 | 2,92 | 2,99 | 1,36% | - |
| 08.12.2025 | 3,01 | 3,04 | 2,91 | 2,95 | -2,64% | - |
| 05.12.2025 | 2,98 | 3,03 | 2,96 | 3,03 | 2,71% | - |
| 04.12.2025 | 3,01 | 3,03 | 2,95 | 2,95 | -2,96% | - |
| 03.12.2025 | 2,95 | 3,05 | 2,93 | 3,04 | 5,19% | - |