10,395$
2,31%
Echtzeit-Aktienkurs Repay Holdings Corp
Bid:
Ask:
Aktienkurse zur Repay Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,29 | 10,53 | 10,24 | 10,39 | 2,16% | 570.227,00 |
| 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 |
| 26.04.2024 | 10,03 | 10,23 | 9,98 | 10,17 | 1,60% | 688.233,00 |
| 25.04.2024 | 9,75 | 10,03 | 9,59 | 10,01 | 0,70% | 321.640,00 |
| 24.04.2024 | 9,97 | 10,02 | 9,82 | 9,94 | -1,39% | 383.642,00 |
| 23.04.2024 | 9,75 | 10,12 | 9,55 | 10,08 | 3,81% | 512.762,00 |
| 22.04.2024 | 9,72 | 9,76 | 9,51 | 9,71 | 0,83% | 224.505,00 |
| 19.04.2024 | 9,44 | 9,69 | 9,44 | 9,63 | 1,26% | 450.985,00 |
| 18.04.2024 | 9,58 | 9,59 | 9,43 | 9,51 | -0,21% | 363.675,00 |
| 17.04.2024 | 9,53 | 9,57 | 9,36 | 9,53 | 1,33% | 357.058,00 |
| 16.04.2024 | 9,48 | 9,53 | 9,36 | 9,41 | -1,72% | 313.218,00 |
| 15.04.2024 | 9,99 | 10,04 | 9,50 | 9,57 | -4,11% | 356.732,00 |
| 12.04.2024 | 9,83 | 10,03 | 9,81 | 9,98 | 1,01% | 307.921,00 |
| 11.04.2024 | 9,97 | 10,00 | 9,80 | 9,88 | -0,30% | 685.113,00 |
| 10.04.2024 | 9,94 | 10,07 | 9,84 | 9,91 | -3,88% | 358.637,00 |
| 09.04.2024 | 10,29 | 10,34 | 10,22 | 10,31 | 0,19% | 330.246,00 |
| 08.04.2024 | 10,20 | 10,54 | 10,12 | 10,29 | 2,18% | 280.463,00 |
| 05.04.2024 | 10,13 | 10,20 | 10,03 | 10,07 | -0,54% | 384.633,00 |
| 04.04.2024 | 10,65 | 10,65 | 10,09 | 10,13 | -3,39% | 384.447,00 |
| 03.04.2024 | 10,28 | 10,48 | 10,13 | 10,48 | 1,30% | 484.334,00 |
| 02.04.2024 | 10,63 | 10,66 | 10,28 | 10,35 | -4,04% | 628.856,00 |
| 01.04.2024 | 11,04 | 11,06 | 10,72 | 10,78 | -2,00% | 446.861,00 |
| 28.03.2024 | 11,05 | 11,20 | 10,94 | 11,00 | -0,45% | 737.294,00 |
| 27.03.2024 | 11,00 | 11,16 | 10,90 | 11,05 | 1,75% | 589.429,00 |
| 26.03.2024 | 10,85 | 10,91 | 10,57 | 10,86 | 0,74% | 508.550,00 |
| 25.03.2024 | 10,91 | 10,97 | 10,70 | 10,78 | -0,55% | 444.376,00 |
| 22.03.2024 | 10,86 | 10,96 | 10,80 | 10,84 | -1,00% | 532.135,00 |
| 21.03.2024 | 11,00 | 11,22 | 10,92 | 10,95 | -0,18% | 515.711,00 |
| 20.03.2024 | 10,69 | 10,99 | 10,60 | 10,97 | 2,91% | 710.906,00 |
| 19.03.2024 | 10,59 | 10,77 | 10,57 | 10,66 | 0,19% | 565.200,00 |
| 18.03.2024 | 10,57 | 10,90 | 10,37 | 10,64 | 0,66% | 799.816,00 |
| 15.03.2024 | 10,60 | 10,80 | 10,51 | 10,57 | -1,31% | 726.405,00 |
| 14.03.2024 | 10,86 | 10,96 | 10,59 | 10,71 | -1,20% | 481.307,00 |
| 13.03.2024 | 10,80 | 11,00 | 10,67 | 10,84 | -0,46% | 958.384,00 |
| 12.03.2024 | 10,28 | 10,95 | 10,11 | 10,89 | 9,12% | 1.213.534,00 |
| 11.03.2024 | 10,00 | 10,05 | 9,86 | 9,98 | -0,80% | 562.444,00 |
| 08.03.2024 | 9,71 | 10,13 | 9,32 | 10,06 | 5,12% | 656.840,00 |
| 07.03.2024 | 9,74 | 9,81 | 9,53 | 9,57 | -1,19% | 639.978,00 |
| 06.03.2024 | 9,56 | 9,87 | 9,53 | 9,69 | 2,81% | 639.667,00 |
| 05.03.2024 | 9,89 | 10,06 | 9,41 | 9,42 | -5,42% | 1.163.692,00 |
| 04.03.2024 | 10,06 | 10,12 | 9,62 | 9,96 | 0,71% | 975.828,00 |
| 01.03.2024 | 9,98 | 10,32 | 9,15 | 9,89 | 13,81% | 2.626.924,00 |
| 29.02.2024 | 8,73 | 8,89 | 8,45 | 8,69 | 1,76% | 726.286,00 |
| 28.02.2024 | 8,55 | 8,68 | 8,50 | 8,54 | -1,50% | 518.301,00 |
| 27.02.2024 | 8,49 | 8,70 | 8,42 | 8,67 | 2,73% | 369.876,00 |
| 26.02.2024 | 8,21 | 8,49 | 8,15 | 8,44 | 1,32% | 506.029,00 |
| 23.02.2024 | 8,34 | 8,45 | 8,29 | 8,33 | 0,00% | 785.178,00 |
| 22.02.2024 | 8,29 | 8,47 | 8,24 | 8,33 | 2,08% | 1.122.892,00 |
| 21.02.2024 | 8,00 | 8,35 | 7,85 | 8,16 | 1,12% | 519.187,00 |
| 20.02.2024 | 7,79 | 8,19 | 7,78 | 8,07 | 1,38% | 787.689,00 |
| 16.02.2024 | 8,54 | 8,54 | 7,95 | 7,96 | -7,55% | 836.200,00 |
| 15.02.2024 | 8,81 | 8,89 | 8,53 | 8,61 | -1,26% | 657.439,00 |
| 14.02.2024 | 8,34 | 8,78 | 8,31 | 8,72 | 6,34% | 628.608,00 |
| 13.02.2024 | 8,06 | 8,25 | 7,98 | 8,20 | -2,15% | 834.740,00 |
| 12.02.2024 | 8,17 | 8,52 | 8,16 | 8,38 | 2,70% | 455.590,00 |
| 09.02.2024 | 8,11 | 8,18 | 7,99 | 8,16 | 1,24% | 753.112,00 |
| 08.02.2024 | 7,97 | 8,15 | 7,91 | 8,06 | 1,13% | 467.337,00 |
| 07.02.2024 | 8,03 | 8,03 | 7,84 | 7,97 | -0,31% | 436.935,00 |
| 06.02.2024 | 7,95 | 8,03 | 7,80 | 8,00 | 0,19% | 559.059,00 |
| 05.02.2024 | 7,93 | 8,06 | 7,87 | 7,98 | -1,12% | 842.286,00 |
| 02.02.2024 | 8,02 | 8,10 | 7,96 | 8,07 | -1,10% | 476.254,00 |
| 01.02.2024 | 7,85 | 8,18 | 7,78 | 8,16 | 4,08% | 661.081,00 |
| 31.01.2024 | 7,87 | 8,19 | 7,82 | 7,84 | -1,13% | 696.465,00 |
| 30.01.2024 | 7,92 | 7,99 | 7,88 | 7,93 | -0,88% | 574.864,00 |
| 29.01.2024 | 7,72 | 8,02 | 7,66 | 8,00 | 3,63% | 357.422,00 |
| 26.01.2024 | 7,63 | 7,92 | 7,63 | 7,72 | 1,71% | 432.005,00 |
| 25.01.2024 | 7,69 | 7,78 | 7,49 | 7,59 | 0,66% | 434.135,00 |
| 24.01.2024 | 7,79 | 7,87 | 7,52 | 7,54 | -1,82% | 544.413,00 |
| 23.01.2024 | 7,88 | 7,88 | 7,64 | 7,68 | -1,03% | 856.601,00 |
| 22.01.2024 | 7,49 | 7,84 | 7,44 | 7,76 | 5,58% | 688.191,00 |
| 19.01.2024 | 7,19 | 7,37 | 7,04 | 7,35 | 3,09% | 1.219.362,00 |
| 18.01.2024 | 7,39 | 7,39 | 7,13 | 7,13 | -2,60% | 573.330,00 |
| 17.01.2024 | 7,39 | 7,39 | 7,24 | 7,32 | -2,79% | 502.233,00 |
| 16.01.2024 | 7,79 | 7,79 | 7,44 | 7,53 | -3,83% | 559.384,00 |
| 12.01.2024 | 8,17 | 8,17 | 7,82 | 7,83 | -2,23% | 394.485,00 |
| 11.01.2024 | 8,10 | 8,12 | 7,86 | 8,01 | -1,00% | 256.537,00 |
| 10.01.2024 | 8,23 | 8,23 | 7,96 | 8,09 | -0,49% | 218.841,00 |
| 09.01.2024 | 8,07 | 8,25 | 8,03 | 8,13 | -1,22% | 313.015,00 |
| 08.01.2024 | 8,09 | 8,23 | 8,00 | 8,23 | 2,11% | 336.078,00 |
| 05.01.2024 | 8,12 | 8,20 | 8,04 | 8,06 | 0,00% | 329.496,00 |
| 04.01.2024 | 8,31 | 8,31 | 8,06 | 8,06 | -1,56% | 216.114,00 |
| 03.01.2024 | 8,33 | 8,43 | 8,14 | 8,19 | -2,99% | 429.913,00 |
| 02.01.2024 | 8,44 | 8,57 | 8,32 | 8,44 | -1,17% | 495.308,00 |
| 29.12.2023 | 8,68 | 8,74 | 8,53 | 8,54 | -2,06% | 374.837,00 |
| 28.12.2023 | 8,51 | 8,73 | 8,51 | 8,72 | 2,59% | 534.000,00 |
| 27.12.2023 | 8,48 | 8,63 | 8,46 | 8,50 | 0,59% | 485.546,00 |
| 26.12.2023 | 8,46 | 8,48 | 8,37 | 8,45 | 0,60% | 279.841,00 |
| 22.12.2023 | 8,54 | 8,60 | 8,34 | 8,40 | -0,83% | 534.661,00 |
| 21.12.2023 | 8,15 | 8,47 | 8,09 | 8,47 | 5,88% | 1.528.005,00 |
| 20.12.2023 | 8,19 | 8,44 | 7,99 | 8,00 | -2,91% | 1.230.236,00 |
| 19.12.2023 | 8,09 | 8,27 | 8,05 | 8,24 | 2,74% | 605.152,00 |
| 18.12.2023 | 8,14 | 8,15 | 7,93 | 8,02 | -0,50% | 861.835,00 |
| 15.12.2023 | 8,23 | 8,23 | 7,93 | 8,06 | -1,35% | 1.873.675,00 |
| 14.12.2023 | 8,17 | 8,29 | 8,00 | 8,17 | 2,51% | 1.149.846,00 |
| 13.12.2023 | 7,60 | 8,01 | 7,46 | 7,97 | 4,87% | 890.149,00 |
| 12.12.2023 | 7,57 | 7,73 | 7,46 | 7,60 | 0,26% | 1.005.597,00 |
| 11.12.2023 | 7,48 | 7,65 | 7,41 | 7,58 | 0,80% | 1.043.837,00 |
| 08.12.2023 | 7,46 | 7,76 | 7,46 | 7,52 | 0,33% | 801.280,00 |