3,800$
0,80%
Echtzeit-Aktienkurs Repay Holdings Corp.
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,76 | 3,84 | 3,67 | 3,79 | 0,80% | 767.468,00 |
| 29.04.2026 | 4,01 | 4,02 | 3,76 | 3,76 | -7,39% | 792.650,00 |
| 28.04.2026 | 3,96 | 4,16 | 3,95 | 4,06 | 0,50% | 1.000.818,00 |
| 27.04.2026 | 3,75 | 4,14 | 3,71 | 4,04 | 10,38% | 1.841.398,00 |
| 24.04.2026 | 4,00 | 4,03 | 3,63 | 3,66 | -8,96% | 1.556.769,00 |
| 23.04.2026 | 3,91 | 4,10 | 3,82 | 4,02 | 1,26% | 2.799.498,00 |
| 22.04.2026 | 3,83 | 3,97 | 3,76 | 3,97 | 4,20% | 1.119.365,00 |
| 21.04.2026 | 4,02 | 4,09 | 3,80 | 3,81 | -5,93% | 1.288.113,00 |
| 20.04.2026 | 4,08 | 4,15 | 3,87 | 4,05 | -1,46% | 3.726.108,00 |
| 17.04.2026 | 3,98 | 4,29 | 3,73 | 4,11 | 29,25% | 25.111.353,00 |
| 16.04.2026 | 3,13 | 3,22 | 3,10 | 3,18 | 0,79% | 541.610,00 |
| 15.04.2026 | 3,07 | 3,20 | 3,07 | 3,16 | 2,77% | 704.980,00 |
| 14.04.2026 | 3,17 | 3,29 | 3,04 | 3,07 | -1,29% | 947.468,00 |
| 13.04.2026 | 2,96 | 3,13 | 2,92 | 3,11 | 3,32% | 996.311,00 |
| 10.04.2026 | 2,88 | 3,14 | 2,88 | 3,01 | 4,88% | 1.844.971,00 |
| 09.04.2026 | 2,70 | 2,87 | 2,64 | 2,87 | 5,51% | 1.621.349,00 |
| 08.04.2026 | 2,46 | 2,73 | 2,45 | 2,72 | 13,33% | 2.810.507,00 |
| 07.04.2026 | 2,44 | 2,49 | 2,30 | 2,40 | -2,04% | 2.827.274,00 |
| 06.04.2026 | 2,58 | 2,69 | 2,45 | 2,45 | -5,04% | 1.352.490,00 |
| 02.04.2026 | 2,60 | 2,60 | 2,40 | 2,58 | 0,19% | 2.919.557,00 |
| 01.04.2026 | 2,69 | 2,69 | 2,40 | 2,58 | -0,77% | 2.571.073,00 |
| 31.03.2026 | 3,09 | 3,10 | 2,59 | 2,60 | -16,69% | 2.401.243,00 |
| 30.03.2026 | 3,27 | 3,33 | 3,06 | 3,12 | 1,80% | 941.339,00 |
| 27.03.2026 | 3,01 | 3,09 | 3,00 | 3,06 | 0,66% | 931.743,00 |
| 26.03.2026 | 3,02 | 3,13 | 3,00 | 3,04 | -1,30% | 1.296.121,00 |
| 25.03.2026 | 2,79 | 3,10 | 2,79 | 3,08 | 10,99% | 1.741.947,00 |
| 24.03.2026 | 2,74 | 2,81 | 2,73 | 2,78 | -0,54% | 899.344,00 |
| 23.03.2026 | 2,67 | 2,79 | 2,62 | 2,79 | 7,72% | 1.171.884,00 |
| 20.03.2026 | 2,65 | 2,68 | 2,56 | 2,59 | -2,45% | 1.077.353,00 |
| 19.03.2026 | 2,77 | 2,80 | 2,64 | 2,66 | -4,84% | 762.894,00 |
| 18.03.2026 | 2,87 | 2,89 | 2,77 | 2,79 | -3,79% | 950.164,00 |
| 17.03.2026 | 2,69 | 2,92 | 2,67 | 2,90 | 9,02% | 1.303.676,00 |
| 16.03.2026 | 2,68 | 2,71 | 2,56 | 2,66 | -0,37% | 1.309.318,00 |
| 13.03.2026 | 2,71 | 2,77 | 2,66 | 2,67 | -1,48% | 1.155.749,00 |
| 12.03.2026 | 2,78 | 2,91 | 2,69 | 2,71 | -4,58% | 1.183.074,00 |
| 11.03.2026 | 2,98 | 3,03 | 2,81 | 2,84 | -6,58% | 1.867.301,00 |
| 10.03.2026 | 2,80 | 3,16 | 2,80 | 3,04 | 8,19% | 2.783.251,00 |
| 09.03.2026 | 2,86 | 2,89 | 2,78 | 2,81 | -4,42% | 1.389.392,00 |
| 06.03.2026 | 2,92 | 2,97 | 2,83 | 2,94 | -2,97% | 1.103.335,00 |
| 05.03.2026 | 3,09 | 3,18 | 2,95 | 3,03 | -2,57% | 940.261,00 |
| 04.03.2026 | 3,03 | 3,28 | 2,99 | 3,11 | 3,67% | 2.305.045,00 |
| 03.03.2026 | 2,79 | 3,02 | 2,77 | 3,00 | 3,45% | 2.712.378,00 |
| 02.03.2026 | 2,70 | 3,00 | 2,70 | 2,90 | 4,32% | 2.331.668,00 |
| 27.02.2026 | 2,91 | 2,94 | 2,77 | 2,78 | -5,76% | 2.201.925,00 |
| 26.02.2026 | 2,97 | 3,03 | 2,90 | 2,95 | -1,34% | 1.027.898,00 |
| 25.02.2026 | 2,93 | 3,00 | 2,83 | 2,99 | 3,10% | 994.902,00 |
| 24.02.2026 | 3,05 | 3,07 | 2,88 | 2,90 | -5,23% | 1.780.932,00 |
| 23.02.2026 | 3,22 | 3,23 | 3,04 | 3,06 | -6,42% | 1.055.971,00 |
| 20.02.2026 | 3,13 | 3,29 | 3,13 | 3,27 | 4,14% | 1.271.057,00 |
| 19.02.2026 | 3,10 | 3,18 | 3,05 | 3,14 | -0,63% | 1.047.246,00 |
| 18.02.2026 | 3,08 | 3,20 | 3,01 | 3,16 | 3,61% | 1.037.808,00 |
| 17.02.2026 | 3,03 | 3,15 | 2,99 | 3,05 | 0,66% | 1.094.882,00 |
| 13.02.2026 | 3,01 | 3,12 | 2,80 | 3,03 | -0,33% | 1.861.955,00 |
| 12.02.2026 | 3,29 | 3,32 | 3,01 | 3,04 | -7,32% | 1.041.710,00 |
| 11.02.2026 | 3,39 | 3,40 | 3,22 | 3,28 | -2,38% | 856.874,00 |
| 10.02.2026 | 3,25 | 3,39 | 3,23 | 3,36 | 3,38% | 687.992,00 |
| 09.02.2026 | 3,38 | 3,39 | 3,24 | 3,25 | -3,85% | 973.154,00 |
| 06.02.2026 | 3,38 | 3,42 | 3,33 | 3,38 | 0,60% | 2.187.637,00 |
| 05.02.2026 | 3,44 | 3,48 | 3,31 | 3,36 | -2,33% | 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 | -3,44% | 1.177.799,00 |
| 02.02.2026 | 3,50 | 3,58 | 3,47 | 3,49 | 0,00% | 633.351,00 |
| 30.01.2026 | 3,52 | 3,57 | 3,47 | 3,49 | -1,41% | 994.194,00 |
| 29.01.2026 | 3,50 | 3,56 | 3,43 | 3,54 | 0,57% | 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 | 3,53 | 3,73 | 3,53 | 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 | -3,95% | 672.935,00 |
| 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 | 3,79 | 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 | 2,09% | 1.418.810,00 |
| 17.12.2025 | 3,69 | 3,88 | 3,67 | 3,83 | 3,79% | 1.298.842,00 |
| 16.12.2025 | 3,37 | 3,69 | 3,33 | 3,69 | 8,53% | 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 | 2,93% | 1.480.834,00 |
| 08.12.2025 | 3,51 | 3,51 | 3,37 | 3,41 | -2,57% | 2.418.750,00 |
| 05.12.2025 | 3,48 | 3,54 | 3,45 | 3,50 | 0,57% | 652.076,00 |