Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 7,87 | 8,19 | 7,85 | 8,06 | 2,68% | 638.330,00 |
| 01.11.2024 | 7,95 | 8,00 | 7,73 | 7,85 | -1,32% | 469.714,00 |
| 31.10.2024 | 7,97 | 8,22 | 7,95 | 7,96 | -0,56% | 814.315,00 |
| 30.10.2024 | 7,59 | 8,04 | 7,53 | 8,00 | 4,58% | 572.840,00 |
| 29.10.2024 | 7,65 | 7,73 | 7,60 | 7,65 | -0,91% | 434.602,00 |
| 28.10.2024 | 7,74 | 7,81 | 7,66 | 7,72 | -0,26% | 805.617,00 |
| 25.10.2024 | 7,63 | 7,79 | 7,57 | 7,74 | 1,71% | 589.688,00 |
| 24.10.2024 | 7,82 | 7,82 | 7,58 | 7,61 | -2,31% | 456.642,00 |
| 23.10.2024 | 7,59 | 7,86 | 7,55 | 7,79 | 1,96% | 499.110,00 |
| 22.10.2024 | 7,57 | 7,69 | 7,57 | 7,64 | 0,79% | 481.347,00 |
| 21.10.2024 | 7,83 | 7,87 | 7,58 | 7,58 | -3,56% | 462.911,00 |
| 18.10.2024 | 7,79 | 7,91 | 7,74 | 7,86 | 1,03% | 332.559,00 |
| 17.10.2024 | 7,88 | 7,88 | 7,75 | 7,78 | -1,39% | 465.932,00 |
| 16.10.2024 | 7,88 | 7,97 | 7,81 | 7,89 | 1,15% | 521.839,00 |
| 15.10.2024 | 7,95 | 7,98 | 7,74 | 7,80 | -2,13% | 399.438,00 |
| 14.10.2024 | 7,91 | 8,06 | 7,76 | 7,97 | 0,89% | 538.612,00 |
| 11.10.2024 | 7,77 | 7,96 | 7,75 | 7,90 | 1,41% | 416.156,00 |
| 10.10.2024 | 7,81 | 7,88 | 7,73 | 7,79 | -2,38% | 299.903,00 |
| 09.10.2024 | 7,89 | 8,04 | 7,89 | 7,98 | 1,40% | 396.289,00 |
| 08.10.2024 | 7,84 | 7,94 | 7,80 | 7,87 | 0,25% | 378.141,00 |
| 07.10.2024 | 7,95 | 7,95 | 7,78 | 7,85 | -0,13% | 334.185,00 |
| 04.10.2024 | 7,79 | 7,87 | 7,70 | 7,86 | 3,01% | 581.362,00 |
| 03.10.2024 | 7,69 | 7,80 | 7,53 | 7,63 | -2,43% | 537.356,00 |
| 02.10.2024 | 7,96 | 8,02 | 7,77 | 7,82 | -2,13% | 520.762,00 |
| 01.10.2024 | 8,12 | 8,14 | 7,94 | 7,99 | -2,08% | 483.244,00 |
| 30.09.2024 | 8,11 | 8,23 | 8,06 | 8,16 | 0,25% | 339.419,00 |
| 27.09.2024 | 8,20 | 8,27 | 8,12 | 8,14 | 0,62% | 242.619,00 |
| 26.09.2024 | 8,11 | 8,15 | 8,01 | 8,09 | 1,00% | 381.812,00 |
| 25.09.2024 | 8,35 | 8,37 | 8,00 | 8,01 | -3,96% | 547.006,00 |
| 24.09.2024 | 8,59 | 8,59 | 8,28 | 8,34 | -2,34% | 686.728,00 |
| 23.09.2024 | 8,71 | 8,76 | 8,49 | 8,54 | -1,39% | 525.795,00 |
| 20.09.2024 | 8,52 | 8,76 | 8,52 | 8,66 | 0,58% | 1.211.582,00 |
| 19.09.2024 | 8,58 | 8,63 | 8,36 | 8,61 | 3,11% | 596.909,00 |
| 18.09.2024 | 8,26 | 8,56 | 8,19 | 8,35 | 0,97% | 495.589,00 |
| 17.09.2024 | 8,15 | 8,29 | 8,08 | 8,27 | 2,73% | 542.955,00 |
| 16.09.2024 | 8,09 | 8,14 | 7,96 | 8,05 | -0,12% | 642.096,00 |
| 13.09.2024 | 7,93 | 8,11 | 7,90 | 8,06 | 2,54% | 549.102,00 |
| 12.09.2024 | 7,91 | 7,99 | 7,80 | 7,86 | 0,00% | 945.781,00 |
| 11.09.2024 | 7,88 | 7,94 | 7,66 | 7,86 | -0,88% | 826.329,00 |
| 10.09.2024 | 7,95 | 7,98 | 7,71 | 7,93 | -0,50% | 2.984.324,00 |
| 09.09.2024 | 7,87 | 8,14 | 7,87 | 7,97 | -0,62% | 806.282,00 |
| 06.09.2024 | 8,43 | 8,51 | 8,02 | 8,02 | -5,20% | 1.050.580,00 |
| 05.09.2024 | 8,33 | 8,46 | 8,10 | 8,46 | 1,93% | 2.355.713,00 |
| 04.09.2024 | 8,31 | 8,44 | 8,22 | 8,30 | -0,48% | 1.611.878,00 |
| 03.09.2024 | 8,35 | 8,49 | 8,25 | 8,34 | -1,42% | 1.592.780,00 |
| 30.08.2024 | 8,48 | 8,61 | 8,36 | 8,46 | 0,24% | 1.427.275,00 |
| 29.08.2024 | 8,45 | 8,56 | 8,39 | 8,44 | 0,48% | 966.385,00 |
| 28.08.2024 | 8,39 | 8,50 | 8,27 | 8,40 | -0,12% | 1.269.637,00 |
| 27.08.2024 | 8,54 | 8,66 | 8,38 | 8,41 | -2,21% | 864.711,00 |
| 26.08.2024 | 8,73 | 8,92 | 8,57 | 8,60 | -0,69% | 1.075.364,00 |
| 23.08.2024 | 8,42 | 8,79 | 8,41 | 8,66 | 3,71% | 1.691.804,00 |
| 22.08.2024 | 8,39 | 8,51 | 8,29 | 8,35 | -0,83% | 1.637.033,00 |
| 21.08.2024 | 8,37 | 8,45 | 8,21 | 8,42 | 1,45% | 1.229.521,00 |
| 20.08.2024 | 8,39 | 8,51 | 8,25 | 8,30 | -0,95% | 1.766.871,00 |
| 19.08.2024 | 8,26 | 8,39 | 8,10 | 8,38 | 1,70% | 1.437.041,00 |
| 16.08.2024 | 8,24 | 8,41 | 8,22 | 8,24 | -0,24% | 1.299.123,00 |
| 15.08.2024 | 8,03 | 8,30 | 7,97 | 8,26 | 3,51% | 1.939.874,00 |
| 14.08.2024 | 8,13 | 8,17 | 7,94 | 7,98 | -1,48% | 843.020,00 |
| 13.08.2024 | 8,11 | 8,14 | 7,90 | 8,10 | 0,62% | 985.393,00 |
| 12.08.2024 | 8,02 | 8,21 | 8,00 | 8,05 | -1,23% | 956.751,00 |
| 09.08.2024 | 8,71 | 8,81 | 8,07 | 8,15 | -10,14% | 1.503.471,00 |
| 08.08.2024 | 8,81 | 9,11 | 8,67 | 9,07 | 4,73% | 1.494.311,00 |
| 07.08.2024 | 9,02 | 9,03 | 8,52 | 8,66 | -2,15% | 1.495.844,00 |
| 06.08.2024 | 8,79 | 8,98 | 8,53 | 8,85 | 0,23% | 784.898,00 |
| 05.08.2024 | 8,80 | 9,16 | 8,68 | 8,83 | -4,33% | 1.425.302,00 |
| 02.08.2024 | 9,08 | 9,23 | 8,69 | 9,23 | -1,39% | 1.428.124,00 |
| 01.08.2024 | 9,63 | 9,70 | 9,25 | 9,36 | -2,70% | 1.105.629,00 |
| 31.07.2024 | 9,82 | 9,83 | 9,60 | 9,62 | -1,23% | 803.295,00 |
| 30.07.2024 | 9,90 | 9,96 | 9,70 | 9,74 | -1,12% | 554.482,00 |
| 29.07.2024 | 9,96 | 10,02 | 9,81 | 9,85 | -0,71% | 388.344,00 |
| 26.07.2024 | 9,81 | 9,93 | 9,80 | 9,92 | 2,37% | 537.668,00 |
| 25.07.2024 | 9,63 | 9,87 | 9,54 | 9,69 | 1,04% | 1.403.112,00 |
| 24.07.2024 | 9,72 | 9,86 | 9,56 | 9,59 | -2,14% | 388.969,00 |
| 23.07.2024 | 9,63 | 9,90 | 9,52 | 9,80 | 1,55% | 698.505,00 |
| 22.07.2024 | 9,78 | 9,81 | 9,60 | 9,65 | -1,03% | 842.704,00 |
| 19.07.2024 | 9,80 | 9,86 | 9,72 | 9,75 | -0,31% | 447.448,00 |
| 18.07.2024 | 9,99 | 10,06 | 9,70 | 9,78 | -2,78% | 560.053,00 |
| 17.07.2024 | 9,73 | 10,16 | 9,73 | 10,06 | 2,44% | 1.610.489,00 |
| 16.07.2024 | 9,73 | 9,83 | 9,66 | 9,82 | 2,40% | 602.409,00 |
| 15.07.2024 | 9,58 | 9,73 | 9,52 | 9,59 | 1,37% | 828.988,00 |
| 12.07.2024 | 9,57 | 9,68 | 9,44 | 9,46 | -0,32% | 782.311,00 |
| 11.07.2024 | 9,33 | 9,60 | 9,28 | 9,49 | 3,49% | 1.483.059,00 |
| 10.07.2024 | 9,56 | 9,57 | 9,11 | 9,17 | -3,47% | 4.247.823,00 |
| 09.07.2024 | 9,58 | 9,63 | 9,18 | 9,50 | -1,96% | 1.615.612,00 |
| 08.07.2024 | 9,69 | 9,75 | 9,31 | 9,69 | 0,73% | 3.648.272,00 |
| 05.07.2024 | 9,40 | 9,64 | 9,19 | 9,62 | 2,12% | 1.817.105,00 |
| 03.07.2024 | 8,56 | 9,48 | 8,53 | 9,42 | -7,74% | 17.436.600,00 |
| 02.07.2024 | 10,43 | 10,59 | 10,15 | 10,21 | -2,11% | 821.303,00 |
| 01.07.2024 | 10,56 | 10,60 | 10,06 | 10,43 | -1,23% | 934.039,00 |
| 28.06.2024 | 10,71 | 10,86 | 10,39 | 10,56 | -0,66% | 1.835.979,00 |
| 27.06.2024 | 10,59 | 10,65 | 10,29 | 10,63 | 1,14% | 464.024,00 |
| 26.06.2024 | 10,38 | 10,53 | 10,34 | 10,51 | 0,57% | 372.735,00 |
| 25.06.2024 | 10,55 | 10,55 | 10,35 | 10,45 | -1,23% | 555.999,00 |
| 24.06.2024 | 10,50 | 10,63 | 10,33 | 10,58 | 0,76% | 562.767,00 |
| 21.06.2024 | 10,67 | 10,78 | 10,44 | 10,50 | -1,78% | 1.324.249,00 |
| 20.06.2024 | 10,65 | 10,75 | 10,57 | 10,69 | -0,47% | 526.810,00 |
| 18.06.2024 | 10,81 | 10,93 | 10,71 | 10,74 | -0,56% | 364.593,00 |
| 17.06.2024 | 10,59 | 10,87 | 10,34 | 10,80 | 1,89% | 497.985,00 |
| 14.06.2024 | 10,51 | 10,67 | 10,39 | 10,60 | -0,56% | 361.158,00 |
| 13.06.2024 | 10,97 | 10,97 | 10,55 | 10,66 | -3,09% | 866.854,00 |