3,090€
-3,74%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,16 | 3,21 | 3,10 | 3,10 | -3,43% | - |
| 08.09.2026 | 3,34 | 3,35 | 3,19 | 3,21 | -3,89% | - |
| 07.09.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 2,77% | - |
| 04.09.2026 | 3,34 | 3,34 | 3,25 | 3,25 | -0,91% | - |
| 03.09.2026 | 3,30 | 3,37 | 3,13 | 3,28 | -0,91% | - |
| 02.09.2026 | 3,04 | 3,31 | 3,01 | 3,31 | 7,82% | - |
| 01.09.2026 | 3,10 | 3,10 | 3,02 | 3,07 | 0,33% | - |
| 31.08.2026 | 3,22 | 3,26 | 3,05 | 3,06 | -6,71% | - |
| 28.08.2026 | 3,24 | 3,31 | 3,15 | 3,28 | 1,55% | - |
| 27.08.2026 | 3,22 | 3,33 | 3,18 | 3,23 | -1,82% | - |
| 26.08.2026 | 3,29 | 3,32 | 3,26 | 3,29 | -1,20% | - |
| 25.08.2026 | 3,30 | 3,35 | 3,24 | 3,33 | -0,60% | - |
| 24.08.2026 | 3,43 | 3,45 | 3,32 | 3,35 | 0,00% | - |
| 21.08.2026 | 3,30 | 3,37 | 3,16 | 3,35 | 8,06% | - |
| 20.08.2026 | 3,16 | 3,20 | 2,96 | 3,10 | -2,21% | - |
| 19.08.2026 | 3,16 | 3,25 | 3,13 | 3,17 | 1,28% | - |
| 18.08.2026 | 3,03 | 3,20 | 3,03 | 3,13 | 0,64% | - |
| 17.08.2026 | 3,16 | 3,22 | 3,03 | 3,11 | -1,89% | - |
| 14.08.2026 | 3,32 | 3,36 | 3,17 | 3,17 | -0,63% | - |
| 13.08.2026 | 3,26 | 3,35 | 3,19 | 3,19 | -1,24% | - |
| 12.08.2026 | 3,20 | 3,33 | 3,18 | 3,23 | -3,00% | - |
| 11.08.2026 | 3,34 | 3,46 | 3,19 | 3,33 | -0,89% | - |
| 10.08.2026 | 3,43 | 3,47 | 3,34 | 3,36 | -2,33% | - |
| 07.08.2026 | 3,47 | 3,48 | 3,37 | 3,44 | -1,71% | - |
| 06.08.2026 | 3,47 | 3,52 | 3,34 | 3,50 | -0,57% | - |
| 05.08.2026 | 3,59 | 3,63 | 3,41 | 3,52 | -1,40% | - |
| 04.08.2026 | 3,59 | 3,64 | 3,56 | 3,57 | 1,71% | - |
| 03.08.2026 | 3,47 | 3,59 | 3,33 | 3,51 | 0,57% | - |
| 31.07.2026 | 3,44 | 3,54 | 3,42 | 3,49 | 0,29% | - |
| 30.07.2026 | 3,54 | 3,71 | 3,36 | 3,48 | -2,52% | - |
| 29.07.2026 | 3,66 | 3,74 | 3,55 | 3,57 | -1,11% | - |
| 28.07.2026 | 3,55 | 3,65 | 3,41 | 3,61 | 2,27% | - |
| 27.07.2026 | 3,32 | 3,55 | 3,30 | 3,53 | 9,63% | - |
| 24.07.2026 | 3,16 | 3,22 | 3,15 | 3,22 | 1,90% | - |
| 23.07.2026 | 3,20 | 3,30 | 3,06 | 3,16 | -1,25% | - |
| 22.07.2026 | 3,28 | 3,34 | 3,18 | 3,20 | -3,03% | - |
| 21.07.2026 | 3,34 | 3,48 | 3,30 | 3,30 | -0,90% | - |
| 20.07.2026 | 3,39 | 3,49 | 3,28 | 3,33 | -2,92% | - |
| 17.07.2026 | 3,56 | 3,59 | 3,43 | 3,43 | -4,99% | - |
| 16.07.2026 | 3,58 | 3,62 | 3,52 | 3,61 | 1,98% | - |
| 15.07.2026 | 3,43 | 3,56 | 3,43 | 3,54 | 3,51% | - |
| 14.07.2026 | 3,41 | 3,48 | 3,35 | 3,42 | -3,66% | - |
| 13.07.2026 | 3,58 | 3,63 | 3,53 | 3,55 | 0,00% | - |
| 10.07.2026 | 3,54 | 3,57 | 3,50 | 3,55 | 0,57% | - |
| 09.07.2026 | 3,42 | 3,59 | 3,36 | 3,53 | 2,92% | - |
| 08.07.2026 | 3,53 | 3,65 | 3,41 | 3,43 | -6,79% | - |
| 07.07.2026 | 3,65 | 3,84 | 3,64 | 3,68 | -0,81% | - |
| 06.07.2026 | 3,71 | 3,77 | 3,67 | 3,71 | 0,27% | - |
| 03.07.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 0,27% | - |
| 02.07.2026 | 3,69 | 3,78 | 3,53 | 3,69 | -1,86% | - |
| 01.07.2026 | 3,69 | 3,82 | 3,64 | 3,76 | 0,00% | - |
| 30.06.2026 | 3,72 | 3,86 | 3,68 | 3,76 | -0,53% | - |
| 29.06.2026 | 3,14 | 3,98 | 3,12 | 3,78 | 30,34% | - |
| 26.06.2026 | 2,79 | 2,90 | 2,72 | 2,90 | 2,47% | - |
| 25.06.2026 | 2,87 | 2,92 | 2,80 | 2,83 | -1,74% | - |
| 24.06.2026 | 2,79 | 2,88 | 2,76 | 2,88 | 2,13% | - |
| 23.06.2026 | 2,79 | 2,88 | 2,77 | 2,82 | -2,08% | - |
| 22.06.2026 | 2,97 | 3,06 | 2,86 | 2,88 | -2,70% | - |
| 19.06.2026 | 2,96 | 2,96 | 2,95 | 2,96 | 0,68% | - |
| 18.06.2026 | 2,89 | 2,97 | 2,80 | 2,94 | -0,68% | - |
| 17.06.2026 | 2,83 | 3,00 | 2,72 | 2,96 | 0,68% | - |
| 16.06.2026 | 2,91 | 3,05 | 2,90 | 2,94 | -0,34% | - |
| 15.06.2026 | 2,93 | 2,97 | 2,87 | 2,95 | 0,00% | - |
| 12.06.2026 | 2,96 | 2,99 | 2,93 | 2,95 | 1,03% | - |
| 11.06.2026 | 2,93 | 3,02 | 2,88 | 2,92 | -2,01% | - |
| 10.06.2026 | 2,97 | 3,05 | 2,94 | 2,98 | -0,67% | - |
| 09.06.2026 | 2,99 | 3,08 | 2,98 | 3,00 | -1,32% | - |
| 08.06.2026 | 3,01 | 3,08 | 3,00 | 3,04 | -3,18% | - |
| 05.06.2026 | 3,20 | 3,21 | 3,14 | 3,14 | -2,18% | - |
| 04.06.2026 | 3,14 | 3,25 | 3,04 | 3,21 | 3,55% | - |
| 03.06.2026 | 3,39 | 3,42 | 3,05 | 3,10 | -12,68% | - |
| 02.06.2026 | 3,47 | 3,63 | 3,41 | 3,55 | 2,90% | - |
| 01.06.2026 | 3,32 | 3,45 | 3,26 | 3,45 | 4,23% | - |
| 29.05.2026 | 3,24 | 3,39 | 3,23 | 3,31 | 2,48% | - |
| 28.05.2026 | 3,23 | 3,27 | 3,17 | 3,23 | -0,62% | - |
| 27.05.2026 | 3,21 | 3,31 | 3,19 | 3,25 | 3,50% | - |
| 26.05.2026 | 3,00 | 3,15 | 2,93 | 3,14 | 4,67% | - |
| 25.05.2026 | 3,00 | 3,04 | 3,00 | 3,00 | 3,45% | - |
| 22.05.2026 | 2,89 | 2,97 | 2,87 | 2,90 | 2,11% | - |
| 21.05.2026 | 2,84 | 2,87 | 2,69 | 2,84 | -2,07% | - |
| 20.05.2026 | 2,96 | 3,01 | 2,86 | 2,90 | -3,33% | - |
| 19.05.2026 | 3,02 | 3,07 | 2,90 | 3,00 | -1,96% | - |
| 18.05.2026 | 2,97 | 3,06 | 2,88 | 3,06 | 5,52% | - |
| 15.05.2026 | 2,89 | 2,92 | 2,82 | 2,90 | 1,05% | - |
| 14.05.2026 | 2,83 | 2,91 | 2,78 | 2,87 | 2,14% | - |
| 13.05.2026 | 2,87 | 2,93 | 2,77 | 2,81 | -1,40% | - |
| 12.05.2026 | 2,86 | 2,95 | 2,77 | 2,85 | 0,35% | - |
| 11.05.2026 | 3,01 | 3,08 | 2,82 | 2,84 | -7,79% | - |
| 08.05.2026 | 2,97 | 3,12 | 2,97 | 3,08 | 3,70% | - |
| 07.05.2026 | 2,93 | 3,04 | 2,86 | 2,97 | -0,34% | - |
| 06.05.2026 | 3,03 | 3,18 | 2,98 | 2,98 | -4,79% | - |
| 05.05.2026 | 3,40 | 3,42 | 2,99 | 3,13 | -8,21% | - |
| 04.05.2026 | 3,29 | 3,51 | 3,28 | 3,41 | 6,56% | - |
| 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% | - |