3,270€
-0,91%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,22 | 3,35 | 3,14 | 3,22 | -2,42% | - |
| 29.04.2026 | 3,45 | 3,50 | 3,27 | 3,30 | -5,71% | - |
| 28.04.2026 | 3,46 | 3,54 | 3,27 | 3,50 | 3,24% | - |
| 27.04.2026 | 3,14 | 3,53 | 3,10 | 3,39 | 7,62% | - |
| 24.04.2026 | 3,45 | 3,46 | 3,10 | 3,15 | -6,25% | - |
| 23.04.2026 | 3,37 | 3,41 | 3,11 | 3,36 | -0,59% | - |
| 22.04.2026 | 3,25 | 3,40 | 3,21 | 3,38 | -2,59% | - |
| 21.04.2026 | 3,46 | 3,50 | 3,38 | 3,47 | 2,97% | - |
| 20.04.2026 | 3,57 | 3,57 | 3,29 | 3,37 | -2,32% | - |
| 17.04.2026 | 2,70 | 3,70 | 2,68 | 3,45 | 28,73% | 6,00 |
| 16.04.2026 | 2,70 | 2,71 | 2,65 | 2,68 | 0,00% | - |
| 15.04.2026 | 2,60 | 2,71 | 2,60 | 2,68 | 5,10% | - |
| 14.04.2026 | 2,64 | 2,77 | 2,55 | 2,55 | 0,00% | - |
| 13.04.2026 | 2,56 | 2,61 | 2,49 | 2,55 | -1,92% | - |
| 10.04.2026 | 2,46 | 2,65 | 2,45 | 2,60 | 7,88% | - |
| 09.04.2026 | 2,30 | 2,41 | 2,25 | 2,41 | 7,59% | - |
| 08.04.2026 | 2,10 | 2,25 | 2,06 | 2,24 | 4,19% | - |
| 07.04.2026 | 2,17 | 2,17 | 1,96 | 2,15 | -1,83% | - |
| 02.04.2026 | 2,20 | 2,25 | 2,17 | 2,19 | 0,92% | - |
| 01.04.2026 | 2,25 | 2,34 | 2,06 | 2,17 | -5,65% | - |
| 31.03.2026 | 2,72 | 2,76 | 2,25 | 2,30 | -15,13% | - |
| 30.03.2026 | 2,72 | 2,76 | 2,70 | 2,71 | 3,04% | - |
| 27.03.2026 | 2,66 | 2,66 | 2,60 | 2,63 | -2,23% | - |
| 26.03.2026 | 2,67 | 2,69 | 2,67 | 2,69 | 13,50% | - |
| 24.03.2026 | 2,40 | 2,41 | 2,35 | 2,37 | 3,04% | - |
| 23.03.2026 | 2,23 | 2,35 | 2,20 | 2,30 | 3,14% | - |
| 20.03.2026 | 2,30 | 2,31 | 2,21 | 2,23 | -2,19% | - |
| 19.03.2026 | 2,43 | 2,45 | 2,25 | 2,28 | -10,24% | - |
| 18.03.2026 | 2,54 | 2,54 | 2,50 | 2,54 | 1,20% | - |
| 17.03.2026 | 2,31 | 2,51 | 2,30 | 2,51 | 11,56% | - |
| 16.03.2026 | 2,35 | 2,36 | 2,23 | 2,25 | -3,43% | - |
| 13.03.2026 | 2,40 | 2,40 | 2,31 | 2,33 | -6,80% | - |
| 12.03.2026 | 2,43 | 2,51 | 2,40 | 2,50 | 0,00% | - |
| 11.03.2026 | 2,62 | 2,65 | 2,43 | 2,50 | -4,58% | - |
| 10.03.2026 | 2,45 | 2,70 | 2,38 | 2,62 | 6,94% | - |
| 09.03.2026 | 2,54 | 2,56 | 2,39 | 2,45 | -3,16% | - |
| 06.03.2026 | 2,60 | 2,65 | 2,43 | 2,53 | -6,30% | - |
| 05.03.2026 | 2,68 | 2,72 | 2,65 | 2,70 | -1,82% | - |
| 04.03.2026 | 2,58 | 2,77 | 2,55 | 2,75 | 11,79% | - |
| 03.03.2026 | 2,46 | 2,50 | 2,40 | 2,46 | 0,41% | - |
| 02.03.2026 | 2,37 | 2,47 | 2,30 | 2,45 | 2,94% | - |
| 27.02.2026 | 2,50 | 2,51 | 2,35 | 2,38 | -5,18% | - |
| 26.02.2026 | 2,53 | 2,57 | 2,45 | 2,51 | 0,40% | - |
| 25.02.2026 | 2,47 | 2,51 | 2,39 | 2,50 | -1,96% | - |
| 24.02.2026 | 2,60 | 2,64 | 2,45 | 2,55 | -2,30% | - |
| 23.02.2026 | 2,78 | 2,80 | 2,55 | 2,61 | -4,40% | - |
| 20.02.2026 | 2,69 | 2,77 | 2,64 | 2,73 | 3,02% | - |
| 19.02.2026 | 2,69 | 2,70 | 2,59 | 2,65 | 0,76% | - |
| 18.02.2026 | 2,58 | 2,67 | 2,55 | 2,63 | 2,33% | - |
| 17.02.2026 | 2,57 | 2,65 | 2,51 | 2,57 | 0,00% | - |
| 16.02.2026 | 2,56 | 2,57 | 2,54 | 2,57 | 1,58% | - |
| 13.02.2026 | 2,57 | 2,60 | 2,35 | 2,53 | -10,60% | - |
| 11.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | 3,28% | - |
| 10.02.2026 | 2,73 | 2,74 | 2,72 | 2,74 | -3,52% | - |
| 09.02.2026 | 2,85 | 2,85 | 2,84 | 2,84 | -1,05% | - |
| 06.02.2026 | 2,87 | 2,88 | 2,86 | 2,87 | 1,77% | - |
| 05.02.2026 | 2,94 | 2,97 | 2,80 | 2,82 | -1,74% | - |
| 04.02.2026 | 2,86 | 2,91 | 2,81 | 2,87 | 2,14% | - |
| 03.02.2026 | 2,97 | 2,98 | 2,81 | 2,81 | -4,10% | - |
| 02.02.2026 | 2,90 | 2,95 | 2,90 | 2,93 | 0,34% | - |
| 29.01.2026 | 2,95 | 2,96 | 2,85 | 2,92 | -0,34% | - |
| 28.01.2026 | 2,91 | 2,96 | 2,90 | 2,93 | 1,03% | - |
| 27.01.2026 | 2,90 | 2,97 | 2,85 | 2,90 | -2,03% | - |
| 26.01.2026 | 3,02 | 3,13 | 2,90 | 2,96 | -2,95% | 1.328,00 |
| 23.01.2026 | 3,10 | 3,12 | 3,00 | 3,05 | -1,61% | - |
| 22.01.2026 | 3,01 | 3,16 | 2,98 | 3,10 | 6,16% | - |
| 21.01.2026 | 2,92 | 2,95 | 2,88 | 2,92 | -3,95% | - |
| 20.01.2026 | 3,04 | 3,04 | 3,03 | 3,04 | 0,00% | - |
| 19.01.2026 | 3,06 | 3,10 | 3,00 | 3,04 | -1,94% | - |
| 16.01.2026 | 3,11 | 3,14 | 3,00 | 3,10 | 0,65% | - |
| 15.01.2026 | 3,05 | 3,13 | 3,04 | 3,08 | 0,98% | - |
| 14.01.2026 | 3,04 | 3,05 | 3,00 | 3,05 | 0,33% | - |
| 13.01.2026 | 3,28 | 3,31 | 3,00 | 3,04 | -6,46% | - |
| 12.01.2026 | 3,25 | 3,30 | 3,20 | 3,25 | 0,00% | - |
| 09.01.2026 | 3,26 | 3,30 | 3,18 | 3,25 | 0,31% | - |
| 08.01.2026 | 3,22 | 3,27 | 3,17 | 3,24 | 1,25% | - |
| 07.01.2026 | 3,11 | 3,20 | 3,05 | 3,20 | 4,23% | - |
| 06.01.2026 | 3,12 | 3,15 | 3,05 | 3,07 | -3,15% | - |
| 05.01.2026 | 3,10 | 3,23 | 3,08 | 3,17 | 2,26% | - |
| 02.01.2026 | 3,14 | 3,16 | 3,08 | 3,10 | -0,32% | - |
| 30.12.2025 | 3,13 | 3,13 | 3,11 | 3,11 | -1,27% | - |
| 29.12.2025 | 3,15 | 3,17 | 3,10 | 3,15 | 0,64% | - |
| 23.12.2025 | 3,22 | 3,23 | 3,10 | 3,13 | -2,49% | - |
| 22.12.2025 | 3,25 | 3,40 | 3,20 | 3,21 | -2,73% | - |
| 19.12.2025 | 3,34 | 3,37 | 3,30 | 3,30 | 0,30% | - |
| 18.12.2025 | 3,30 | 3,40 | 3,23 | 3,29 | 2,81% | - |
| 17.12.2025 | 3,15 | 3,20 | 3,15 | 3,20 | 4,23% | - |
| 16.12.2025 | 2,90 | 3,10 | 2,85 | 3,07 | 5,86% | 1.031,00 |
| 15.12.2025 | 2,95 | 2,97 | 2,86 | 2,90 | 0,35% | - |
| 12.12.2025 | 2,95 | 3,00 | 2,82 | 2,89 | -0,34% | - |
| 11.12.2025 | 2,92 | 2,95 | 2,85 | 2,90 | -3,33% | - |
| 10.12.2025 | 3,02 | 3,06 | 2,99 | 3,00 | -0,33% | - |
| 09.12.2025 | 2,94 | 3,02 | 2,90 | 3,01 | 0,33% | - |
| 08.12.2025 | 3,00 | 3,03 | 2,89 | 3,00 | 0,33% | - |
| 05.12.2025 | 2,98 | 3,03 | 2,95 | 2,99 | -0,33% | - |
| 04.12.2025 | 3,00 | 3,03 | 2,90 | 3,00 | 2,74% | - |
| 02.12.2025 | 2,90 | 2,92 | 2,85 | 2,92 | 2,82% | - |
| 01.12.2025 | 2,85 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 28.11.2025 | 2,86 | 2,92 | 2,80 | 2,86 | 0,00% | - |
| 27.11.2025 | 2,86 | 2,87 | 2,86 | 2,86 | 0,35% | - |