8,600$
2,99%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 8,50 | 8,61 | 8,36 | 8,60 | 2,99% | 158.050,00 |
| 18.09.2024 | 8,26 | 8,56 | 8,19 | 8,35 | 0,97% | 495.588,00 |
| 17.09.2024 | 8,15 | 8,29 | 8,08 | 8,27 | 2,73% | 533.645,00 |
| 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 | 2,68% | 549.102,00 |
| 12.09.2024 | 7,91 | 7,99 | 7,80 | 7,85 | 0,00% | 878.696,00 |
| 11.09.2024 | 7,88 | 7,94 | 7,66 | 7,85 | -1,01% | 736.843,00 |
| 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% | 698.720,00 |
| 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% | 2.355.682,00 |
| 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% | 1.592.116,00 |
| 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% | 966.331,00 |
| 28.08.2024 | 8,39 | 8,50 | 8,27 | 8,40 | -0,12% | 1.269.549,00 |
| 27.08.2024 | 8,54 | 8,66 | 8,38 | 8,41 | -2,21% | 853.775,00 |
| 26.08.2024 | 8,73 | 8,92 | 8,57 | 8,60 | -0,69% | 1.075.039,00 |
| 23.08.2024 | 8,42 | 8,79 | 8,41 | 8,66 | 3,59% | 1.691.804,00 |
| 22.08.2024 | 8,39 | 8,51 | 8,29 | 8,36 | -0,71% | 1.554.484,00 |
| 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% | 1.764.963,00 |
| 19.08.2024 | 8,26 | 8,39 | 8,10 | 8,38 | 1,70% | 1.245.606,00 |
| 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% | 1.939.871,00 |
| 14.08.2024 | 8,13 | 8,17 | 7,94 | 7,98 | -1,48% | 842.798,00 |
| 13.08.2024 | 8,11 | 8,14 | 7,90 | 8,10 | 0,62% | 980.868,00 |
| 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 | 4,74% | 1.359.651,00 |
| 07.08.2024 | 9,02 | 9,03 | 8,52 | 8,66 | -2,15% | 1.349.231,00 |
| 06.08.2024 | 8,79 | 8,98 | 8,53 | 8,85 | 0,23% | 726.257,00 |
| 05.08.2024 | 8,80 | 9,16 | 8,68 | 8,83 | -4,33% | 1.281.284,00 |
| 02.08.2024 | 9,08 | 9,23 | 8,69 | 9,23 | -1,34% | 1.428.124,00 |
| 01.08.2024 | 9,63 | 9,70 | 9,25 | 9,36 | -2,86% | 965.273,00 |
| 31.07.2024 | 9,82 | 9,83 | 9,60 | 9,63 | -1,13% | 689.484,00 |
| 30.07.2024 | 9,90 | 9,96 | 9,70 | 9,74 | -1,12% | 542.039,00 |
| 29.07.2024 | 9,96 | 10,02 | 9,81 | 9,85 | -0,71% | 388.340,00 |
| 26.07.2024 | 9,81 | 9,93 | 9,80 | 9,92 | 2,43% | 537.668,00 |
| 25.07.2024 | 9,63 | 9,87 | 9,54 | 9,69 | 1,20% | 1.281.937,00 |
| 24.07.2024 | 9,72 | 9,86 | 9,56 | 9,57 | -2,35% | 315.156,00 |
| 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% | 835.848,00 |
| 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% | 1.506.122,00 |
| 16.07.2024 | 9,73 | 9,83 | 9,66 | 9,82 | 2,40% | 597.565,00 |
| 15.07.2024 | 9,58 | 9,73 | 9,52 | 9,59 | 1,37% | 827.837,00 |
| 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% | 1.480.137,00 |
| 10.07.2024 | 9,56 | 9,57 | 9,11 | 9,17 | -3,47% | 4.245.659,00 |
| 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% | 3.648.255,00 |
| 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% | 739.208,00 |
| 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% | 463.896,00 |
| 26.06.2024 | 10,38 | 10,53 | 10,34 | 10,51 | 0,57% | 371.462,00 |
| 25.06.2024 | 10,55 | 10,55 | 10,35 | 10,45 | -1,23% | 388.605,00 |
| 24.06.2024 | 10,50 | 10,63 | 10,33 | 10,58 | 0,76% | 515.651,00 |
| 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% | 526.030,00 |
| 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% | 494.427,00 |
| 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% | 605.909,00 |
| 12.06.2024 | 11,18 | 11,24 | 10,77 | 11,00 | 1,20% | 648.257,00 |
| 11.06.2024 | 10,61 | 11,27 | 10,32 | 10,87 | 1,40% | 1.534.214,00 |
| 10.06.2024 | 10,14 | 10,99 | 10,11 | 10,72 | 4,48% | 859.611,00 |
| 07.06.2024 | 9,92 | 10,33 | 9,80 | 10,26 | 2,29% | 984.476,00 |
| 06.06.2024 | 9,90 | 10,20 | 9,90 | 10,03 | 0,75% | 497.680,00 |
| 05.06.2024 | 9,96 | 10,04 | 9,81 | 9,96 | 0,86% | 297.286,00 |
| 04.06.2024 | 10,04 | 10,18 | 9,76 | 9,87 | -2,08% | 290.524,00 |
| 03.06.2024 | 9,86 | 10,20 | 9,75 | 10,08 | 3,49% | 641.745,00 |
| 31.05.2024 | 9,77 | 9,84 | 9,59 | 9,74 | 0,41% | 382.550,00 |
| 30.05.2024 | 9,89 | 9,93 | 9,68 | 9,70 | -0,82% | 260.154,00 |
| 29.05.2024 | 9,68 | 9,82 | 9,59 | 9,78 | -0,51% | 207.868,00 |
| 28.05.2024 | 9,78 | 9,89 | 9,71 | 9,83 | 0,61% | 337.857,00 |
| 24.05.2024 | 9,88 | 9,96 | 9,72 | 9,77 | -0,61% | 232.580,00 |
| 23.05.2024 | 9,85 | 9,99 | 9,66 | 9,83 | 0,10% | 366.335,00 |
| 22.05.2024 | 10,08 | 10,08 | 9,80 | 9,82 | -2,58% | 317.744,00 |
| 21.05.2024 | 10,16 | 10,20 | 10,02 | 10,08 | -1,27% | 434.804,00 |
| 20.05.2024 | 10,16 | 10,42 | 10,15 | 10,21 | 0,29% | 415.394,00 |
| 17.05.2024 | 10,17 | 10,22 | 10,08 | 10,18 | 0,89% | 571.338,00 |
| 16.05.2024 | 10,27 | 10,35 | 10,03 | 10,09 | -2,13% | 415.286,00 |
| 15.05.2024 | 10,65 | 10,88 | 10,24 | 10,31 | -1,72% | 442.436,00 |
| 14.05.2024 | 10,50 | 10,67 | 10,43 | 10,49 | 1,84% | 416.285,00 |
| 13.05.2024 | 10,45 | 10,66 | 10,10 | 10,30 | -0,29% | 567.476,00 |
| 10.05.2024 | 9,96 | 10,84 | 9,96 | 10,33 | -2,36% | 775.487,00 |
| 09.05.2024 | 11,04 | 11,04 | 10,35 | 10,58 | -3,56% | 1.220.824,00 |
| 08.05.2024 | 10,83 | 11,04 | 10,79 | 10,97 | 0,09% | 458.435,00 |
| 07.05.2024 | 10,81 | 11,01 | 10,64 | 10,96 | 1,48% | 456.329,00 |
| 06.05.2024 | 10,39 | 10,82 | 10,32 | 10,80 | 4,55% | 888.857,00 |
| 03.05.2024 | 10,57 | 10,57 | 10,25 | 10,33 | -0,63% | 338.244,00 |
| 02.05.2024 | 10,29 | 10,53 | 10,24 | 10,40 | 2,21% | 481.343,00 |
| 01.05.2024 | 10,11 | 10,37 | 10,00 | 10,17 | 0,10% | 682.184,00 |
| 30.04.2024 | 9,97 | 10,31 | 9,92 | 10,16 | 0,79% | 513.750,00 |
| 29.04.2024 | 10,25 | 10,44 | 9,99 | 10,08 | -0,88% | 555.180,00 |