Holen Sie sich die Stockscreener-App
2.45
5.04%
-0.13
Handel nachbörslich:
2.54
0.09
+3.67%
Repay Holdings Corporation-Aktien (RPAY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $2.69 | $2.45 | $0.24 | 1,352,480.0 | -5.04% |
| 2026-04-02 | $2.60 | $2.40 | $0.20 | 2,919,137.0 | +0.39% |
| 2026-04-01 | $2.69 | $2.40 | $0.295 | 2,570,367.0 | -1.15% |
| 2026-03-31 | $3.10 | $2.59 | $0.505 | 2,427,433.0 | -16.67% |
| 2026-03-30 | $3.33 | $3.06 | $0.27 | 941,347.0 | +1.96% |
| 2026-03-27 | $3.09 | $3.00 | $0.095 | 908,676.0 | +0.66% |
| 2026-03-26 | $3.12 | $3.00 | $0.125 | 1,296,123.0 | -1.30% |
| 2026-03-25 | $3.10 | $2.79 | $0.305 | 1,741,927.0 | +11.19% |
| 2026-03-24 | $2.81 | $2.73 | $0.08 | 899,353.0 | -0.36% |
| 2026-03-23 | $2.79 | $2.62 | $0.175 | 1,172,169.0 | +7.34% |
| 2026-03-20 | $2.67 | $2.56 | $0.115 | 1,075,675.0 | -2.26% |
| 2026-03-19 | $2.79 | $2.63 | $0.16 | 794,646.0 | -4.68% |
| 2026-03-18 | $2.89 | $2.77 | $0.12 | 949,265.0 | -4.14% |
| 2026-03-17 | $2.92 | $2.67 | $0.25 | 1,305,283.0 | +9.02% |
| 2026-03-16 | $2.71 | $2.56 | $0.15 | 1,141,887.0 | -0.37% |
| 2026-03-13 | $2.77 | $2.65 | $0.11 | 1,155,648.0 | -1.48% |
| 2026-03-12 | $2.90 | $2.69 | $0.215 | 1,182,863.0 | -4.58% |
| 2026-03-11 | $3.02 | $2.81 | $0.22 | 1,866,891.0 | -6.58% |
| 2026-03-10 | $3.15 | $2.80 | $0.355 | 2,783,768.0 | +8.19% |
| 2026-03-09 | $2.89 | $2.78 | $0.1051 | 1,392,993.0 | -4.42% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $2.69 | $2.40 | $0.295 | 8,194,464.0 | -5.77% |
| 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 Corporation-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 Corporation-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% |
3.42%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):