Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Repay Holdings Corporation | RPAY | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,39 | 10,32 | 10,80 | 10,33 |
RPAY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,25 | 10,80 | 9,92 | 10,21 | 570.956 | 0,475 | 4,63% |
1 Monat | 10,20 | 10,80 | 9,36 | 9,98 | 464.297 | 0,525 | 5,15% |
3 Monate | 8,17 | 11,22 | 7,78 | 9,78 | 664.682 | 2,56 | 31,27% |
6 Monate | 6,65 | 11,22 | 6,01 | 8,60 | 685.881 | 4,08 | 61,28% |
1 Jahr | 6,06 | 11,22 | 5,63 | 7,99 | 673.394 | 4,67 | 76,98% |
3 Jahre | 21,27 | 25,75 | 4,365 | 11,59 | 695.666 | -10,55 | -49,58% |
5 Jahre | 12,49 | 28,42 | 4,365 | 15,25 | 686.041 | -1,77 | -14,13% |
RPAY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 10,33 | -0,06 | -0,58% | 10,57 | 10,57 | 10,25 | 338.244 |
03 Mai 2024 | 10,39 | 0,23 | 2,26% | 10,29 | 10,525 | 10,235 | 570.227 |
02 Mai 2024 | 10,16 | -0,01 | -0,10% | 10,11 | 10,37 | 10,00 | 765.879 |
01 Mai 2024 | 10,17 | 0,09 | 0,89% | 9,97 | 10,31 | 9,92 | 620.931 |
30 Apr 2024 | 10,08 | -0,09 | -0,88% | 10,25 | 10,44 | 9,985 | 559.499 |
27 Apr 2024 | 10,17 | 0,16 | 1,60% | 10,03 | 10,23 | 9,98 | 688.233 |
26 Apr 2024 | 10,01 | 0,07 | 0,70% | 9,75 | 10,03 | 9,58 | 325.106 |
25 Apr 2024 | 9,94 | -0,14 | -1,39% | 9,97 | 10,02 | 9,82 | 473.839 |
24 Apr 2024 | 10,08 | 0,36 | 3,70% | 9,75 | 10,12 | 9,5505 | 512.872 |
23 Apr 2024 | 9,72 | 0,09 | 0,93% | 9,72 | 9,755 | 9,51 | 278.157 |
20 Apr 2024 | 9,63 | 0,13 | 1,37% | 9,44 | 9,69 | 9,44 | 450.985 |
19 Apr 2024 | 9,50 | -0,03 | -0,31% | 9,58 | 9,59 | 9,43 | 475.407 |
18 Apr 2024 | 9,53 | 0,13 | 1,38% | 9,53 | 9,57 | 9,36 | 372.089 |
17 Apr 2024 | 9,40 | -0,17 | -1,78% | 9,48 | 9,53 | 9,36 | 344.428 |
16 Apr 2024 | 9,57 | -0,41 | -4,11% | 9,99 | 10,04 | 9,50 | 356.773 |
13 Apr 2024 | 9,98 | 0,10 | 1,01% | 9,83 | 10,03 | 9,81 | 307.921 |
12 Apr 2024 | 9,88 | -0,04 | -0,40% | 9,97 | 10,00 | 9,795 | 695.942 |
11 Apr 2024 | 9,92 | -0,39 | -3,78% | 9,94 | 10,07 | 9,84 | 431.083 |
10 Apr 2024 | 10,31 | 0,02 | 0,19% | 10,29 | 10,35 | 10,22 | 332.452 |
09 Apr 2024 | 10,29 | 0,22 | 2,18% | 10,20 | 10,535 | 10,12 | 410.481 |