Holen Sie sich die Stockscreener-App
3.49
4.18%
0.14
Handel nachbörslich:
3.49
Repay Holdings Corp-Aktien (RPAY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $3.50 | $3.30 | $0.20 | 402,440.0 | +4.18% |
| 2026-05-21 | $3.36 | $3.17 | $0.19 | 287,567.0 | +1.21% |
| 2026-05-20 | $3.44 | $3.23 | $0.205 | 823,474.0 | -3.50% |
| 2026-05-19 | $3.56 | $3.40 | $0.155 | 435,019.0 | -2.28% |
| 2026-05-18 | $3.62 | $3.42 | $0.195 | 476,167.0 | +1.15% |
| 2026-05-15 | $3.48 | $3.31 | $0.1696 | 601,921.0 | +2.97% |
| 2026-05-14 | $3.40 | $3.25 | $0.1458 | 442,416.0 | +1.81% |
| 2026-05-13 | $3.37 | $3.24 | $0.13 | 865,682.0 | -1.49% |
| 2026-05-12 | $3.37 | $3.25 | $0.12 | 405,941.0 | +0.30% |
| 2026-05-11 | $3.55 | $3.30 | $0.25 | 549,567.0 | -5.37% |
| 2026-05-08 | $3.59 | $3.42 | $0.165 | 578,906.0 | +1.43% |
| 2026-05-07 | $3.56 | $3.40 | $0.1599 | 466,840.0 | +1.16% |
| 2026-05-06 | $3.60 | $3.44 | $0.16 | 794,461.0 | -3.36% |
| 2026-05-05 | $3.94 | $3.50 | $0.4365 | 1,303,740.0 | -10.75% |
| 2026-05-04 | $4.11 | $3.85 | $0.255 | 1,417,802.0 | +3.63% |
| 2026-05-01 | $3.88 | $3.74 | $0.14 | 1,463,838.0 | +1.85% |
| 2026-04-30 | $3.84 | $3.67 | $0.17 | 767,397.0 | +0.53% |
| 2026-04-29 | $4.02 | $3.76 | $0.26 | 793,075.0 | -7.14% |
| 2026-04-28 | $4.16 | $3.95 | $0.21 | 1,000,927.0 | +0.50% |
| 2026-04-27 | $4.14 | $3.71 | $0.43 | 1,841,440.0 | +10.38% |
Repay Holdings Corp-Aktien (RPAY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Repay Holdings Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Repay Holdings Corp-Aktien (RPAY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $4.11 | $3.17 | $0.935 | 11,718,221.0 | -7.92% |
| 2026-04 | $4.29 | $2.30 | $1.99 | 59,080,448.0 | +45.77% |
| 2026-03 | $3.33 | $2.56 | $0.77 | 32,430,124.0 | -6.47% |
| 2026-02 | $3.58 | $2.77 | $0.81 | 22,741,946.0 | -20.34% |
| 2026-01 | $3.89 | $3.38 | $0.51 | 13,645,218.0 | -4.38% |
Repay Holdings Corp-Aktien (RPAY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.98 | $3.26 | $0.725 | 25,133,942.0 | +7.53% |
| 2025-11 | $4.41 | $2.98 | $1.44 | 27,558,971.0 | -22.61% |
| 2025-10 | $5.39 | $4.25 | $1.14 | 24,578,476.0 | -17.97% |
| 2025-09 | $6.00 | $5.06 | $0.94 | 15,726,260.0 | -11.66% |
| 2025-08 | $6.05 | $4.72 | $1.33 | 21,373,276.0 | +20.33% |
| 2025-07 | $5.54 | $4.63 | $0.91 | 21,837,360.0 | +2.07% |
| 2025-06 | $5.36 | $4.54 | $0.82 | 28,309,285.0 | +0.21% |
| 2025-05 | $4.88 | $3.59 | $1.29 | 50,557,168.0 | +20.25% |
| 2025-04 | $5.79 | $3.81 | $1.98 | 38,989,345.0 | -28.19% |
| 2025-03 | $7.38 | $5.30 | $2.08 | 16,201,806.0 | -22.75% |
| 2025-02 | $7.84 | $7.08 | $0.76 | 8,591,990.0 | -3.48% |
| 2025-01 | $7.86 | $7.15 | $0.71 | 8,378,824.0 | -2.10% |
Repay Holdings Corp-Aktien (RPAY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.57 | $7.58 | $0.99 | 12,655,766.0 | -6.06% |
| 2024-11 | $9.75 | $7.73 | $2.02 | 14,454,989.0 | +1.57% |
| 2024-10 | $8.21 | $7.53 | $0.685 | 11,108,703.0 | -2.51% |
| 2024-09 | $8.76 | $7.66 | $1.10 | 18,615,891.0 | -3.55% |
| 2024-08 | $9.70 | $7.90 | $1.80 | 28,198,591.0 | -12.06% |
| 2024-07 | $10.60 | $8.53 | $2.07 | 34,188,492.0 | -8.90% |
| 2024-06 | $11.27 | $9.75 | $1.52 | 13,519,636.0 | +8.42% |
| 2024-05 | $11.04 | $9.59 | $1.45 | 10,861,644.0 | -4.23% |
| 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% |
0.83%
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):