55,500€
Echtzeit-Aktienkurs PAR Technology Corp
Bid:
Ask:
Aktienkurse zur PAR Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,75 | 59,75 | 52,00 | 57,50 | 3,14% | - |
| 08.05.2025 | 54,25 | 56,75 | 53,75 | 55,75 | 2,76% | - |
| 07.05.2025 | 53,25 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 06.05.2025 | 52,50 | 53,25 | 51,25 | 52,75 | 0,00% | - |
| 05.05.2025 | 53,25 | 54,25 | 52,50 | 52,75 | -0,94% | - |
| 02.05.2025 | 52,75 | 54,75 | 52,25 | 53,25 | 2,90% | - |
| 30.04.2025 | 52,25 | 52,75 | 50,65 | 51,75 | -1,90% | - |
| 29.04.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 28.04.2025 | 52,00 | 53,25 | 51,25 | 52,25 | -0,95% | - |
| 25.04.2025 | 52,75 | 53,00 | 51,25 | 52,75 | 0,96% | - |
| 24.04.2025 | 50,25 | 52,75 | 49,80 | 52,25 | 2,96% | - |
| 23.04.2025 | 49,70 | 52,25 | 49,50 | 50,75 | 3,78% | - |
| 22.04.2025 | 47,40 | 49,55 | 47,40 | 48,90 | -1,21% | - |
| 17.04.2025 | 49,80 | 50,40 | 48,30 | 49,50 | 0,00% | - |
| 16.04.2025 | 49,10 | 49,70 | 47,90 | 49,50 | -0,80% | - |
| 15.04.2025 | 48,70 | 50,50 | 48,30 | 49,90 | 2,46% | - |
| 14.04.2025 | 48,60 | 50,05 | 47,90 | 48,70 | 0,41% | - |
| 11.04.2025 | 48,70 | 49,00 | 46,70 | 48,50 | -0,21% | - |
| 10.04.2025 | 52,25 | 52,75 | 47,30 | 48,60 | -7,87% | - |
| 09.04.2025 | 45,00 | 54,75 | 44,00 | 52,75 | 13,44% | - |
| 08.04.2025 | 49,00 | 51,25 | 45,40 | 46,50 | -3,73% | - |
| 07.04.2025 | 45,00 | 51,25 | 43,00 | 48,30 | 0,84% | - |
| 04.04.2025 | 50,50 | 50,75 | 46,60 | 47,90 | -6,54% | - |
| 03.04.2025 | 52,00 | 53,25 | 50,15 | 51,25 | -8,89% | - |
| 02.04.2025 | 56,75 | 57,25 | 55,25 | 56,25 | -1,75% | - |
| 01.04.2025 | 56,75 | 57,75 | 55,25 | 57,25 | 0,88% | - |
| 31.03.2025 | 56,50 | 57,25 | 54,00 | 56,75 | 0,44% | - |
| 28.03.2025 | 57,75 | 59,75 | 40,45 | 56,50 | -5,83% | - |
| 27.03.2025 | 57,75 | 60,00 | 56,75 | 60,00 | 36,83% | - |
| 26.03.2025 | 58,50 | 59,25 | 43,85 | 43,85 | 0,57% | - |
| 25.03.2025 | 59,00 | 59,50 | 43,60 | 43,60 | -0,23% | - |
| 24.03.2025 | 57,00 | 59,25 | 43,70 | 43,70 | 0,92% | - |
| 21.03.2025 | 56,50 | 58,25 | 43,30 | 43,30 | -27,23% | - |
| 20.03.2025 | 56,50 | 59,50 | 55,00 | 59,50 | 38,86% | - |
| 19.03.2025 | 55,25 | 57,25 | 42,85 | 42,85 | 1,30% | - |
| 18.03.2025 | 56,00 | 56,50 | 42,30 | 42,30 | -1,28% | - |
| 17.03.2025 | 53,75 | 57,75 | 42,85 | 42,85 | 0,71% | - |
| 14.03.2025 | 54,00 | 56,05 | 42,55 | 42,55 | -27,26% | - |
| 13.03.2025 | 57,25 | 58,50 | 38,45 | 58,50 | 35,26% | - |
| 12.03.2025 | 57,50 | 58,75 | 43,25 | 43,25 | 0,23% | - |
| 11.03.2025 | 57,75 | 58,25 | 43,15 | 43,15 | -0,58% | - |
| 10.03.2025 | 59,25 | 59,25 | 43,40 | 43,40 | -26,75% | - |
| 07.03.2025 | 57,25 | 59,75 | 56,50 | 59,25 | 3,95% | - |
| 06.03.2025 | 59,75 | 59,75 | 56,75 | 57,00 | -4,60% | - |
| 05.03.2025 | 62,75 | 62,75 | 58,75 | 59,75 | -3,63% | - |
| 04.03.2025 | 61,25 | 63,25 | 58,75 | 62,00 | 0,81% | - |
| 03.03.2025 | 66,25 | 66,25 | 61,25 | 61,50 | -7,17% | - |
| 28.02.2025 | 58,00 | 67,25 | 58,00 | 66,25 | 13,73% | - |
| 27.02.2025 | 59,25 | 60,25 | 58,00 | 58,25 | -1,69% | - |
| 26.02.2025 | 58,75 | 60,75 | 58,75 | 59,25 | 1,28% | - |
| 25.02.2025 | 59,75 | 59,75 | 57,75 | 58,50 | -2,09% | - |
| 24.02.2025 | 59,25 | 60,50 | 57,25 | 59,75 | 0,42% | - |
| 21.02.2025 | 62,00 | 64,50 | 59,25 | 59,50 | -4,42% | - |
| 20.02.2025 | 63,50 | 63,75 | 61,25 | 62,25 | -2,35% | - |
| 19.02.2025 | 65,25 | 65,25 | 63,75 | 63,75 | -2,30% | - |
| 18.02.2025 | 64,75 | 65,25 | 64,00 | 65,25 | 0,77% | - |
| 17.02.2025 | 64,50 | 65,25 | 64,50 | 64,75 | 0,00% | - |
| 14.02.2025 | 65,00 | 65,25 | 63,50 | 64,75 | -0,77% | - |
| 13.02.2025 | 64,50 | 66,50 | 64,25 | 65,25 | 0,77% | - |
| 12.02.2025 | 66,75 | 67,75 | 64,75 | 64,75 | -3,00% | - |
| 11.02.2025 | 69,25 | 69,75 | 66,75 | 66,75 | -3,61% | - |
| 10.02.2025 | 68,50 | 70,25 | 68,25 | 69,25 | 0,73% | - |
| 07.02.2025 | 69,00 | 69,25 | 68,00 | 68,75 | 0,00% | - |
| 06.02.2025 | 69,75 | 70,25 | 68,25 | 68,75 | -0,72% | - |
| 05.02.2025 | 68,50 | 69,75 | 68,00 | 69,25 | 0,73% | - |
| 04.02.2025 | 68,75 | 69,50 | 67,25 | 68,75 | -0,72% | - |
| 03.02.2025 | 68,50 | 70,25 | 67,75 | 69,25 | -0,72% | - |
| 31.01.2025 | 70,25 | 71,25 | 69,25 | 69,75 | -0,71% | - |
| 30.01.2025 | 69,50 | 71,25 | 68,00 | 70,25 | 1,44% | - |
| 29.01.2025 | 69,25 | 70,25 | 67,75 | 69,25 | 0,00% | - |
| 28.01.2025 | 68,25 | 70,75 | 67,75 | 69,25 | 2,21% | - |
| 27.01.2025 | 68,25 | 69,25 | 66,75 | 67,75 | -0,73% | - |
| 24.01.2025 | 68,25 | 69,00 | 67,25 | 68,25 | 0,00% | - |
| 23.01.2025 | 69,00 | 69,25 | 66,75 | 68,25 | -1,44% | - |
| 22.01.2025 | 70,00 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 21.01.2025 | 71,25 | 71,50 | 65,25 | 70,25 | -1,06% | - |
| 20.01.2025 | 71,00 | 73,00 | 70,00 | 71,00 | -0,35% | 36.400,00 |
| 17.01.2025 | 72,50 | 74,00 | 70,75 | 71,25 | -2,06% | - |
| 16.01.2025 | 73,75 | 75,50 | 71,75 | 72,75 | -1,36% | - |
| 15.01.2025 | 69,75 | 75,25 | 69,25 | 73,75 | 5,73% | - |
| 14.01.2025 | 65,75 | 69,75 | 65,75 | 69,75 | 5,28% | - |
| 13.01.2025 | 66,00 | 66,75 | 64,75 | 66,25 | 0,00% | - |
| 10.01.2025 | 66,25 | 66,25 | 63,75 | 66,25 | 0,00% | - |
| 09.01.2025 | 66,00 | 66,25 | 65,75 | 66,25 | 0,00% | - |
| 08.01.2025 | 67,25 | 67,50 | 64,25 | 66,25 | -0,75% | - |
| 07.01.2025 | 70,50 | 71,75 | 66,25 | 66,75 | -6,32% | - |
| 06.01.2025 | 71,75 | 72,25 | 70,25 | 71,25 | -0,70% | - |
| 03.01.2025 | 69,75 | 72,75 | 69,75 | 71,75 | 2,87% | - |
| 02.01.2025 | 70,25 | 72,25 | 69,25 | 69,75 | 0,00% | - |
| 30.12.2024 | 70,00 | 70,25 | 69,50 | 69,75 | -0,71% | - |
| 27.12.2024 | 71,50 | 72,00 | 69,75 | 70,25 | -0,71% | - |
| 23.12.2024 | 73,00 | 74,00 | 70,75 | 70,75 | -2,75% | - |
| 20.12.2024 | 72,50 | 73,75 | 71,50 | 72,75 | 0,00% | - |
| 19.12.2024 | 73,50 | 74,75 | 72,25 | 72,75 | -0,68% | - |
| 18.12.2024 | 74,25 | 78,25 | 72,75 | 73,25 | -2,01% | - |
| 17.12.2024 | 74,25 | 75,25 | 73,25 | 74,75 | 0,67% | - |
| 16.12.2024 | 71,50 | 75,75 | 71,00 | 74,25 | 2,77% | - |
| 13.12.2024 | 73,75 | 74,00 | 71,75 | 72,25 | -2,03% | - |
| 12.12.2024 | 73,75 | 74,75 | 73,25 | 73,75 | 0,00% | - |
| 11.12.2024 | 73,00 | 75,25 | 73,00 | 73,75 | 0,68% | - |