5,450$
-1,09%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 5,55 | 5,64 | 5,14 | 5,43 | -1,45% | 1.251.206,00 |
| 14.08.2025 | 5,63 | 5,66 | 5,39 | 5,51 | -3,33% | 1.112.929,00 |
| 13.08.2025 | 5,42 | 5,86 | 5,40 | 5,70 | 6,54% | 2.449.213,00 |
| 12.08.2025 | 5,61 | 5,61 | 5,01 | 5,35 | -0,49% | 2.311.500,00 |
| 11.08.2025 | 5,22 | 5,38 | 5,20 | 5,38 | 4,39% | 827.929,00 |
| 08.08.2025 | 5,32 | 5,40 | 5,14 | 5,15 | -3,20% | 945.146,00 |
| 07.08.2025 | 5,32 | 5,37 | 5,19 | 5,32 | 0,19% | 1.199.933,00 |
| 06.08.2025 | 5,01 | 5,32 | 4,99 | 5,31 | 6,63% | 1.087.741,00 |
| 05.08.2025 | 4,94 | 4,99 | 4,84 | 4,98 | 1,22% | 507.425,00 |
| 04.08.2025 | 4,86 | 4,95 | 4,81 | 4,92 | 1,86% | 504.241,00 |
| 01.08.2025 | 4,85 | 5,00 | 4,72 | 4,83 | -1,73% | 997.329,00 |
| 31.07.2025 | 4,91 | 5,06 | 4,89 | 4,92 | -1,31% | 827.799,00 |
| 30.07.2025 | 5,09 | 5,20 | 4,97 | 4,98 | -1,87% | 771.770,00 |
| 29.07.2025 | 5,38 | 5,42 | 5,07 | 5,08 | -4,96% | 917.745,00 |
| 28.07.2025 | 5,39 | 5,55 | 5,31 | 5,34 | -0,93% | 1.597.647,00 |
| 25.07.2025 | 5,17 | 5,42 | 5,11 | 5,39 | 4,46% | 1.114.308,00 |
| 24.07.2025 | 5,21 | 5,24 | 5,14 | 5,16 | -0,96% | 485.090,00 |
| 23.07.2025 | 5,24 | 5,30 | 5,14 | 5,21 | -0,57% | 804.915,00 |
| 22.07.2025 | 5,08 | 5,25 | 5,06 | 5,24 | 3,97% | 735.338,00 |
| 21.07.2025 | 4,93 | 5,10 | 4,90 | 5,04 | 2,65% | 666.682,00 |
| 18.07.2025 | 5,00 | 5,03 | 4,91 | 4,91 | -0,81% | 930.527,00 |
| 17.07.2025 | 4,85 | 4,96 | 4,79 | 4,95 | 2,70% | 952.408,00 |
| 16.07.2025 | 4,70 | 4,82 | 4,64 | 4,82 | 3,88% | 930.356,00 |
| 15.07.2025 | 4,78 | 4,83 | 4,64 | 4,64 | -3,13% | 1.000.977,00 |
| 14.07.2025 | 4,80 | 4,96 | 4,77 | 4,79 | 0,00% | 1.063.951,00 |
| 11.07.2025 | 4,89 | 4,94 | 4,76 | 4,79 | -3,23% | 930.486,00 |
| 10.07.2025 | 5,08 | 5,12 | 4,92 | 4,95 | -2,17% | 1.131.776,00 |
| 09.07.2025 | 5,06 | 5,11 | 4,97 | 5,06 | 0,60% | 712.282,00 |
| 08.07.2025 | 4,91 | 5,10 | 4,91 | 5,03 | 3,07% | 751.541,00 |
| 07.07.2025 | 4,99 | 5,01 | 4,84 | 4,88 | -2,79% | 1.177.354,00 |
| 03.07.2025 | 4,97 | 5,06 | 4,94 | 5,02 | 2,45% | 631.079,00 |
| 02.07.2025 | 4,91 | 5,03 | 4,88 | 4,90 | 0,20% | 2.404.108,00 |
| 01.07.2025 | 4,79 | 5,02 | 4,79 | 4,89 | 1,35% | 1.195.883,00 |
| 30.06.2025 | 4,80 | 4,86 | 4,78 | 4,83 | 1,37% | 939.376,00 |
| 27.06.2025 | 4,79 | 4,86 | 4,74 | 4,76 | -0,21% | 2.365.461,00 |
| 26.06.2025 | 4,69 | 4,80 | 4,68 | 4,77 | 1,71% | 1.488.310,00 |
| 25.06.2025 | 4,78 | 4,86 | 4,65 | 4,69 | -1,88% | 1.044.097,00 |
| 24.06.2025 | 4,69 | 4,86 | 4,68 | 4,78 | 3,46% | 1.534.688,00 |
| 23.06.2025 | 4,63 | 4,67 | 4,55 | 4,62 | -0,22% | 1.238.875,00 |
| 20.06.2025 | 4,66 | 4,70 | 4,59 | 4,63 | 0,65% | 1.723.854,00 |
| 18.06.2025 | 4,60 | 4,74 | 4,59 | 4,60 | 0,22% | 1.334.712,00 |
| 17.06.2025 | 4,59 | 4,68 | 4,54 | 4,59 | -1,08% | 1.014.078,00 |
| 16.06.2025 | 4,81 | 4,90 | 4,61 | 4,64 | -2,93% | 1.209.676,00 |
| 13.06.2025 | 4,92 | 4,99 | 4,75 | 4,78 | -4,40% | 2.056.246,00 |
| 12.06.2025 | 5,09 | 5,17 | 4,98 | 5,00 | -2,91% | 832.128,00 |
| 11.06.2025 | 5,30 | 5,36 | 5,15 | 5,15 | -2,09% | 1.066.690,00 |
| 10.06.2025 | 5,24 | 5,36 | 5,17 | 5,26 | 0,57% | 984.369,00 |
| 09.06.2025 | 5,25 | 5,30 | 5,20 | 5,23 | 0,19% | 963.000,00 |
| 06.06.2025 | 5,21 | 5,26 | 5,16 | 5,22 | 1,36% | 1.190.935,00 |
| 05.06.2025 | 5,00 | 5,30 | 4,99 | 5,15 | 3,83% | 1.675.356,00 |
| 04.06.2025 | 5,12 | 5,20 | 4,86 | 4,96 | -2,94% | 2.052.216,00 |
| 03.06.2025 | 4,93 | 5,13 | 4,90 | 5,11 | 3,23% | 1.770.668,00 |
| 02.06.2025 | 4,76 | 4,97 | 4,76 | 4,95 | 2,91% | 1.505.586,00 |
| 30.05.2025 | 4,78 | 4,88 | 4,69 | 4,81 | 0,21% | 3.342.568,00 |
| 29.05.2025 | 4,76 | 4,84 | 4,64 | 4,80 | 0,63% | 1.830.486,00 |
| 28.05.2025 | 4,55 | 4,79 | 4,51 | 4,77 | 4,84% | 1.392.275,00 |
| 27.05.2025 | 4,43 | 4,59 | 4,38 | 4,55 | 5,08% | 1.790.342,00 |
| 23.05.2025 | 4,42 | 4,49 | 4,21 | 4,33 | -4,42% | 2.454.292,00 |
| 22.05.2025 | 4,27 | 4,58 | 4,21 | 4,53 | 5,10% | 2.453.342,00 |
| 21.05.2025 | 4,36 | 4,46 | 4,29 | 4,31 | -3,36% | 2.512.738,00 |
| 20.05.2025 | 4,07 | 4,47 | 4,06 | 4,46 | 8,25% | 3.019.778,00 |
| 19.05.2025 | 4,11 | 4,30 | 4,06 | 4,12 | 0,49% | 2.863.302,00 |
| 16.05.2025 | 4,15 | 4,31 | 4,01 | 4,10 | 6,77% | 3.633.872,00 |
| 15.05.2025 | 4,15 | 4,22 | 3,80 | 3,84 | -8,35% | 3.282.376,00 |
| 14.05.2025 | 3,98 | 4,27 | 3,76 | 4,19 | 6,08% | 3.337.931,00 |
| 13.05.2025 | 4,23 | 4,44 | 3,86 | 3,95 | -2,23% | 2.482.653,00 |
| 12.05.2025 | 4,12 | 4,19 | 3,97 | 4,04 | 2,54% | 2.130.447,00 |
| 09.05.2025 | 3,92 | 4,00 | 3,91 | 3,94 | 0,25% | 1.138.988,00 |
| 08.05.2025 | 3,82 | 3,99 | 3,79 | 3,93 | 3,69% | 1.470.217,00 |
| 07.05.2025 | 3,76 | 3,88 | 3,74 | 3,79 | 2,16% | 1.441.772,00 |
| 06.05.2025 | 3,70 | 3,76 | 3,59 | 3,71 | -0,27% | 1.765.412,00 |
| 05.05.2025 | 3,74 | 3,89 | 3,67 | 3,72 | -1,59% | 1.778.683,00 |
| 02.05.2025 | 3,74 | 3,94 | 3,73 | 3,78 | 1,34% | 4.283.653,00 |
| 01.05.2025 | 4,05 | 4,05 | 3,71 | 3,73 | -6,75% | 1.219.957,00 |
| 30.04.2025 | 4,07 | 4,07 | 3,81 | 4,00 | -2,44% | 2.813.150,00 |
| 29.04.2025 | 3,87 | 4,10 | 3,87 | 4,10 | 6,77% | 3.380.822,00 |
| 28.04.2025 | 4,15 | 4,28 | 3,83 | 3,84 | -12,93% | 3.970.346,00 |
| 25.04.2025 | 4,36 | 4,42 | 4,29 | 4,41 | 0,46% | 590.473,00 |
| 24.04.2025 | 4,39 | 4,43 | 4,29 | 4,39 | -0,11% | 827.951,00 |
| 23.04.2025 | 4,43 | 4,56 | 4,35 | 4,40 | 1,74% | 984.469,00 |
| 22.04.2025 | 4,39 | 4,42 | 4,24 | 4,32 | -0,92% | 1.175.700,00 |
| 21.04.2025 | 4,40 | 4,42 | 4,24 | 4,36 | -0,91% | 1.288.135,00 |
| 17.04.2025 | 4,59 | 4,61 | 4,36 | 4,40 | -4,35% | 1.264.627,00 |
| 16.04.2025 | 4,41 | 4,61 | 4,35 | 4,60 | 4,07% | 1.324.358,00 |
| 15.04.2025 | 4,36 | 4,48 | 4,29 | 4,42 | 1,14% | 1.278.958,00 |
| 14.04.2025 | 4,63 | 4,71 | 4,31 | 4,37 | -4,38% | 920.571,00 |
| 11.04.2025 | 4,46 | 4,71 | 4,39 | 4,57 | 1,67% | 1.366.870,00 |
| 10.04.2025 | 5,15 | 5,15 | 4,49 | 4,50 | -15,67% | 1.225.637,00 |
| 09.04.2025 | 4,95 | 5,39 | 4,75 | 5,33 | 7,03% | 1.100.181,00 |
| 08.04.2025 | 5,33 | 5,35 | 4,85 | 4,98 | -3,49% | 2.264.465,00 |
| 07.04.2025 | 4,91 | 5,28 | 4,74 | 5,16 | 0,98% | 2.321.313,00 |
| 04.04.2025 | 5,10 | 5,28 | 4,83 | 5,11 | -4,22% | 3.760.282,00 |
| 03.04.2025 | 5,49 | 5,54 | 5,25 | 5,34 | -7,54% | 1.263.298,00 |
| 02.04.2025 | 5,56 | 5,79 | 5,56 | 5,77 | 2,30% | 4.779.784,00 |
| 01.04.2025 | 5,53 | 5,70 | 5,42 | 5,64 | 1,26% | 514.280,00 |
| 31.03.2025 | 5,45 | 5,58 | 5,32 | 5,57 | 1,64% | 1.063.242,00 |
| 28.03.2025 | 5,89 | 5,89 | 5,46 | 5,48 | -7,43% | 441.463,00 |
| 27.03.2025 | 5,81 | 5,96 | 5,73 | 5,92 | 2,07% | 1.245.351,00 |
| 26.03.2025 | 5,89 | 5,92 | 5,74 | 5,80 | -1,02% | 395.593,00 |
| 25.03.2025 | 5,87 | 5,90 | 5,79 | 5,86 | -0,68% | 481.243,00 |