Holen Sie sich die Stockscreener-App
10.49
1.84%
+0.19
Handel nachbörslich:
10.49
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-14 | $10.67 | $10.43 | $0.24 | 409,517.0 | +1.84% |
| 2024-05-13 | $10.66 | $10.10 | $0.565 | 569,653.0 | -0.29% |
| 2024-05-10 | $10.84 | $9.96 | $0.88 | 767,628.0 | -2.36% |
| 2024-05-09 | $11.04 | $10.35 | $0.69 | 1,310,456.0 | -3.56% |
| 2024-05-08 | $11.04 | $10.79 | $0.255 | 441,988.0 | +0.18% |
| 2024-05-07 | $11.01 | $10.64 | $0.365 | 510,364.0 | +1.39% |
| 2024-05-06 | $10.82 | $10.32 | $0.50 | 886,603.0 | +4.55% |
| 2024-05-03 | $10.57 | $10.25 | $0.32 | 325,851.0 | -0.58% |
| 2024-05-02 | $10.53 | $10.23 | $0.29 | 563,032.0 | +2.26% |
| 2024-05-01 | $10.37 | $10.00 | $0.37 | 758,756.0 | -0.10% |
| 2024-04-30 | $10.31 | $9.92 | $0.39 | 577,486.0 | +0.89% |
| 2024-04-29 | $10.44 | $9.98 | $0.455 | 552,396.0 | -0.88% |
| 2024-04-26 | $10.23 | $9.98 | $0.25 | 681,488.0 | +1.60% |
| 2024-04-25 | $10.03 | $9.59 | $0.44 | 306,764.0 | +0.70% |
| 2024-04-24 | $10.02 | $9.82 | $0.195 | 380,003.0 | -1.39% |
| 2024-04-23 | $10.12 | $9.55 | $0.5695 | 503,980.0 | +3.70% |
| 2024-04-22 | $9.76 | $9.51 | $0.245 | 261,628.0 | +0.93% |
| 2024-04-19 | $9.69 | $9.44 | $0.25 | 440,149.0 | +1.37% |
| 2024-04-18 | $9.59 | $9.43 | $0.16 | 459,621.0 | -0.31% |
| 2024-04-17 | $9.57 | $9.36 | $0.21 | 409,949.0 | +1.38% |
| 2024-04-16 | $9.53 | $9.36 | $0.17 | 339,176.0 | -1.78% |
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Repay Holdings Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RPAY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Repay Holdings Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $11.04 | $9.96 | $1.08 | 6,953,365.0 | +3.15% |
| 2024-04 | $11.06 | $9.36 | $1.70 | 9,883,273.0 | -7.55% |
| 2024-03 | $11.22 | $9.15 | $2.07 | 16,896,211.0 | +26.58% |
| 2024-02 | $8.89 | $7.78 | $1.11 | 14,055,195.0 | +10.84% |
| 2024-01 | $8.56 | $7.04 | $1.52 | 11,028,088.0 | -8.20% |
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.74 | $7.11 | $1.63 | 18,719,257.0 | +13.87% |
| 2023-11 | $7.78 | $5.91 | $1.88 | 14,414,985.0 | +25.21% |
| 2023-10 | $7.69 | $5.63 | $2.06 | 16,019,311.0 | -21.08% |
| 2023-09 | $9.55 | $7.22 | $2.33 | 12,569,888.0 | -17.68% |
| 2023-08 | $9.46 | $8.11 | $1.35 | 12,533,976.0 | +10.42% |
| 2023-07 | $8.64 | $7.28 | $1.36 | 8,429,317.0 | +6.64% |
| 2023-06 | $8.01 | $6.31 | $1.70 | 15,977,225.0 | +23.70% |
| 2023-05 | $7.21 | $5.61 | $1.60 | 18,922,146.0 | +0.96% |
| 2023-04 | $6.93 | $5.88 | $1.05 | 10,241,271.0 | -4.57% |
| 2023-03 | $8.54 | $5.85 | $2.70 | 21,049,064.0 | -22.52% |
| 2023-02 | $10.43 | $8.29 | $2.14 | 15,467,836.0 | -12.94% |
| 2023-01 | $9.89 | $7.69 | $2.20 | 15,937,805.0 | +20.99% |
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.16 | $7.43 | $1.73 | 15,820,406.0 | -9.14% |
| 2022-11 | $9.07 | $4.37 | $4.71 | 34,979,075.0 | +45.48% |
| 2022-10 | $7.78 | $5.75 | $2.03 | 18,125,089.0 | -13.74% |
| 2022-09 | $9.60 | $7.00 | $2.60 | 16,662,188.0 | -24.00% |
| 2022-08 | $14.61 | $9.09 | $5.52 | 20,128,531.0 | -30.67% |
| 2022-07 | $14.43 | $12.29 | $2.14 | 6,558,255.0 | +4.28% |
| 2022-06 | $14.22 | $10.48 | $3.74 | 14,265,623.0 | +3.21% |
| 2022-05 | $14.63 | $9.79 | $4.85 | 17,630,524.0 | -6.95% |
| 2022-04 | $15.31 | $13.27 | $2.04 | 7,088,304.0 | -9.41% |
| 2022-03 | $17.38 | $12.91 | $4.47 | 17,605,147.0 | -14.48% |
| 2022-02 | $18.69 | $16.17 | $2.52 | 8,172,211.0 | -3.47% |
| 2022-01 | $19.71 | $15.00 | $4.71 | 9,546,592.0 | -2.08% |
1.04%
Kapitalisierung:
|
Volumen (24h):