3,386$
0,34%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 3,38 | 3,42 | 3,33 | 3,38 | 0,15% | 2.187.637,00 |
| 05.02.2026 | 3,44 | 3,48 | 3,31 | 3,38 | -1,89% | 1.024.201,00 |
| 04.02.2026 | 3,38 | 3,47 | 3,30 | 3,44 | 2,08% | 1.341.623,00 |
| 03.02.2026 | 3,47 | 3,48 | 3,30 | 3,37 | -3,71% | 1.177.799,00 |
| 02.02.2026 | 3,50 | 3,58 | 3,47 | 3,50 | 0,29% | 633.351,00 |
| 30.01.2026 | 3,52 | 3,57 | 3,47 | 3,49 | -1,27% | 994.194,00 |
| 29.01.2026 | 3,50 | 3,56 | 3,43 | 3,54 | 0,43% | 535.628,00 |
| 28.01.2026 | 3,52 | 3,58 | 3,47 | 3,52 | 0,86% | 948.196,00 |
| 27.01.2026 | 3,45 | 3,52 | 3,41 | 3,49 | 0,58% | 684.084,00 |
| 26.01.2026 | 3,59 | 3,61 | 3,47 | 3,47 | -3,07% | 456.769,00 |
| 23.01.2026 | 3,63 | 3,66 | 3,56 | 3,58 | -1,65% | 1.243.051,00 |
| 22.01.2026 | 3,56 | 3,73 | 3,54 | 3,64 | 3,70% | 984.672,00 |
| 21.01.2026 | 3,42 | 3,57 | 3,40 | 3,51 | 3,24% | 575.416,00 |
| 20.01.2026 | 3,47 | 3,53 | 3,38 | 3,40 | -3,00% | 672.935,00 |
| 19.01.2026 | 3,50 | 3,53 | 3,50 | 3,51 | -0,99% | - |
| 16.01.2026 | 3,61 | 3,62 | 3,49 | 3,54 | -1,67% | 1.047.716,00 |
| 15.01.2026 | 3,58 | 3,68 | 3,54 | 3,60 | 0,84% | 1.289.541,00 |
| 14.01.2026 | 3,54 | 3,58 | 3,49 | 3,57 | 1,13% | 384.749,00 |
| 13.01.2026 | 3,81 | 3,84 | 3,51 | 3,53 | -7,59% | 623.324,00 |
| 12.01.2026 | 3,76 | 3,87 | 3,74 | 3,82 | 0,53% | 592.714,00 |
| 09.01.2026 | 3,80 | 3,84 | 3,70 | 3,80 | 0,00% | 300.984,00 |
| 08.01.2026 | 3,75 | 3,89 | 3,74 | 3,80 | 0,80% | 366.676,00 |
| 07.01.2026 | 3,64 | 3,78 | 3,60 | 3,77 | 3,57% | 533.505,00 |
| 06.01.2026 | 3,63 | 3,67 | 3,59 | 3,64 | -0,55% | 528.746,00 |
| 05.01.2026 | 3,61 | 3,78 | 3,61 | 3,66 | 1,10% | 495.356,00 |
| 02.01.2026 | 3,66 | 3,69 | 3,62 | 3,62 | -0,82% | 904.516,00 |
| 31.12.2025 | 3,57 | 3,66 | 3,57 | 3,65 | 2,24% | 834.288,00 |
| 30.12.2025 | 3,68 | 3,70 | 3,57 | 3,57 | -2,99% | 745.726,00 |
| 29.12.2025 | 3,70 | 3,73 | 3,67 | 3,68 | -0,81% | 1.043.486,00 |
| 26.12.2025 | 3,68 | 3,73 | 3,64 | 3,71 | 0,00% | 515.363,00 |
| 24.12.2025 | 3,65 | 3,74 | 3,61 | 3,71 | 1,64% | 327.454,00 |
| 23.12.2025 | 3,78 | 3,80 | 3,64 | 3,65 | -3,44% | 705.133,00 |
| 22.12.2025 | 3,80 | 3,99 | 3,75 | 3,78 | -0,26% | 927.991,00 |
| 19.12.2025 | 3,91 | 3,97 | 3,75 | 3,79 | -3,07% | 3.112.952,00 |
| 18.12.2025 | 3,85 | 3,98 | 3,82 | 3,91 | 1,82% | 1.418.810,00 |
| 17.12.2025 | 3,69 | 3,88 | 3,67 | 3,84 | 4,21% | 1.298.842,00 |
| 16.12.2025 | 3,37 | 3,69 | 3,33 | 3,69 | 8,38% | 1.885.128,00 |
| 15.12.2025 | 3,48 | 3,48 | 3,36 | 3,40 | -1,45% | 1.826.377,00 |
| 12.12.2025 | 3,50 | 3,52 | 3,31 | 3,45 | -0,58% | 1.931.834,00 |
| 11.12.2025 | 3,43 | 3,49 | 3,35 | 3,47 | 1,46% | 1.556.002,00 |
| 10.12.2025 | 3,51 | 3,56 | 3,38 | 3,42 | -2,56% | 1.062.708,00 |
| 09.12.2025 | 3,42 | 3,52 | 3,40 | 3,51 | 2,63% | 1.480.834,00 |
| 08.12.2025 | 3,51 | 3,51 | 3,37 | 3,42 | -2,29% | 2.418.750,00 |
| 05.12.2025 | 3,48 | 3,54 | 3,45 | 3,50 | 0,57% | 652.076,00 |
| 04.12.2025 | 3,51 | 3,54 | 3,42 | 3,48 | -0,57% | 616.221,00 |
| 03.12.2025 | 3,40 | 3,56 | 3,40 | 3,50 | 2,64% | 799.898,00 |
| 02.12.2025 | 3,35 | 3,46 | 3,32 | 3,41 | 1,49% | 1.319.990,00 |
| 01.12.2025 | 3,29 | 3,42 | 3,26 | 3,36 | 1,20% | 747.791,00 |
| 28.11.2025 | 3,32 | 3,39 | 3,27 | 3,32 | 0,30% | 673.207,00 |
| 26.11.2025 | 3,29 | 3,39 | 3,29 | 3,31 | 0,30% | 766.094,00 |
| 25.11.2025 | 3,17 | 3,34 | 3,17 | 3,30 | 4,76% | 828.780,00 |
| 24.11.2025 | 3,14 | 3,19 | 3,07 | 3,15 | -0,32% | 947.300,00 |
| 21.11.2025 | 3,01 | 3,19 | 2,98 | 3,16 | 5,33% | 1.345.576,00 |
| 20.11.2025 | 3,11 | 3,14 | 2,98 | 3,00 | -2,28% | 1.651.586,00 |
| 19.11.2025 | 3,33 | 3,33 | 3,06 | 3,07 | -7,67% | 1.390.750,00 |
| 18.11.2025 | 3,35 | 3,37 | 3,25 | 3,33 | -1,19% | 1.448.967,00 |
| 17.11.2025 | 3,55 | 3,55 | 3,33 | 3,37 | -5,74% | 1.831.581,00 |
| 14.11.2025 | 3,48 | 3,61 | 3,38 | 3,57 | 2,15% | 1.730.163,00 |
| 13.11.2025 | 3,56 | 3,65 | 3,45 | 3,50 | -2,78% | 1.645.012,00 |
| 12.11.2025 | 3,75 | 3,83 | 3,58 | 3,60 | -5,15% | 1.528.043,00 |
| 11.11.2025 | 3,52 | 4,00 | 3,27 | 3,79 | 1,34% | 1.471.124,00 |
| 10.11.2025 | 3,87 | 3,90 | 3,70 | 3,74 | -1,58% | 1.590.139,00 |
| 07.11.2025 | 3,86 | 3,92 | 3,75 | 3,80 | -2,06% | 1.869.609,00 |
| 06.11.2025 | 4,19 | 4,25 | 3,86 | 3,88 | -8,27% | 1.702.190,00 |
| 05.11.2025 | 4,16 | 4,25 | 4,13 | 4,23 | 2,67% | 1.549.163,00 |
| 04.11.2025 | 4,33 | 4,33 | 4,12 | 4,12 | -4,63% | 2.189.428,00 |
| 03.11.2025 | 4,29 | 4,41 | 4,20 | 4,32 | 0,70% | 2.509.843,00 |
| 31.10.2025 | 4,44 | 4,51 | 4,25 | 4,29 | -3,38% | 2.166.748,00 |
| 30.10.2025 | 4,85 | 4,87 | 4,42 | 4,44 | -8,45% | 1.337.054,00 |
| 29.10.2025 | 5,15 | 5,15 | 4,82 | 4,85 | -6,73% | 1.179.027,00 |
| 28.10.2025 | 5,05 | 5,25 | 4,97 | 5,20 | 2,97% | 842.065,00 |
| 27.10.2025 | 5,14 | 5,18 | 4,88 | 5,05 | -0,79% | 1.090.301,00 |
| 24.10.2025 | 4,56 | 5,09 | 4,54 | 5,09 | 13,41% | 1.777.579,00 |
| 23.10.2025 | 4,38 | 4,50 | 4,37 | 4,49 | 2,47% | 2.289.876,00 |
| 22.10.2025 | 4,46 | 4,48 | 4,32 | 4,38 | -1,57% | 1.246.554,00 |
| 21.10.2025 | 4,51 | 4,57 | 4,44 | 4,45 | -1,33% | 1.076.131,00 |
| 20.10.2025 | 4,66 | 4,75 | 4,49 | 4,51 | -2,75% | 898.857,00 |
| 17.10.2025 | 4,56 | 4,65 | 4,49 | 4,64 | 1,47% | - |
| 16.10.2025 | 4,77 | 4,80 | 4,54 | 4,57 | -4,79% | 1.080.662,00 |
| 15.10.2025 | 4,69 | 4,80 | 4,65 | 4,80 | 3,67% | 1.138.375,00 |
| 14.10.2025 | 4,65 | 4,74 | 4,60 | 4,63 | -2,11% | 1.281.717,00 |
| 13.10.2025 | 4,67 | 4,77 | 4,56 | 4,73 | 3,05% | 909.661,00 |
| 10.10.2025 | 4,86 | 4,90 | 4,54 | 4,59 | -5,36% | 1.036.293,00 |
| 09.10.2025 | 4,83 | 4,91 | 4,80 | 4,85 | -0,21% | 581.643,00 |
| 08.10.2025 | 4,94 | 4,96 | 4,84 | 4,86 | -0,61% | 855.540,00 |
| 07.10.2025 | 5,03 | 5,06 | 4,89 | 4,89 | -1,81% | 651.506,00 |
| 06.10.2025 | 5,30 | 5,30 | 4,96 | 4,98 | -5,14% | 609.335,00 |
| 03.10.2025 | 5,23 | 5,39 | 5,22 | 5,25 | 0,19% | 343.710,00 |
| 02.10.2025 | 5,23 | 5,28 | 5,15 | 5,24 | 0,00% | 520.401,00 |
| 01.10.2025 | 5,15 | 5,30 | 5,15 | 5,24 | 0,19% | 753.026,00 |
| 30.09.2025 | 5,32 | 5,37 | 5,07 | 5,23 | -1,69% | 821.204,00 |
| 29.09.2025 | 5,23 | 5,33 | 5,06 | 5,32 | 3,30% | 719.736,00 |
| 26.09.2025 | 5,13 | 5,30 | 5,08 | 5,15 | 0,59% | 940.170,00 |
| 25.09.2025 | 5,28 | 5,33 | 5,07 | 5,12 | -4,12% | 641.559,00 |
| 24.09.2025 | 5,39 | 5,45 | 5,30 | 5,34 | 0,19% | 1.035.394,00 |
| 23.09.2025 | 5,70 | 5,75 | 5,30 | 5,33 | -6,00% | 647.935,00 |
| 22.09.2025 | 5,45 | 5,76 | 5,38 | 5,67 | 4,04% | 736.044,00 |
| 19.09.2025 | 5,78 | 5,78 | 5,45 | 5,45 | -5,22% | 1.299.419,00 |
| 18.09.2025 | 5,71 | 5,80 | 5,66 | 5,75 | 1,77% | 520.183,00 |
| 17.09.2025 | 5,72 | 5,77 | 5,51 | 5,65 | -1,05% | 1.471.280,00 |