73,000€
0,34%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 73,25 | 74,75 | 73,00 | 73,25 | 0,00% | - |
| 09.12.2024 | 74,50 | 75,75 | 71,75 | 73,25 | -1,35% | - |
| 06.12.2024 | 73,00 | 75,25 | 73,00 | 74,25 | 1,37% | - |
| 05.12.2024 | 75,75 | 75,75 | 73,25 | 73,25 | -3,30% | - |
| 04.12.2024 | 74,75 | 76,25 | 74,75 | 75,75 | 1,34% | - |
| 03.12.2024 | 75,50 | 76,25 | 73,75 | 74,75 | -1,32% | - |
| 02.12.2024 | 76,50 | 77,75 | 74,75 | 75,75 | -0,98% | - |
| 29.11.2024 | 75,50 | 79,25 | 75,50 | 76,50 | 0,66% | - |
| 28.11.2024 | 76,00 | 76,25 | 75,75 | 76,00 | 0,33% | - |
| 27.11.2024 | 73,25 | 76,75 | 72,75 | 75,75 | 3,41% | - |
| 26.11.2024 | 74,50 | 75,75 | 72,25 | 73,25 | -2,01% | - |
| 25.11.2024 | 74,25 | 75,25 | 72,75 | 74,75 | 0,67% | - |
| 22.11.2024 | 73,75 | 76,25 | 73,25 | 74,25 | 0,68% | - |
| 21.11.2024 | 72,25 | 74,25 | 71,50 | 73,75 | 2,08% | - |
| 20.11.2024 | 70,75 | 72,75 | 70,25 | 72,25 | 2,12% | - |
| 19.11.2024 | 67,75 | 71,25 | 66,75 | 70,75 | 4,43% | - |
| 18.11.2024 | 68,75 | 69,50 | 67,75 | 67,75 | -1,45% | - |
| 15.11.2024 | 68,75 | 69,75 | 67,25 | 68,75 | -0,72% | - |
| 14.11.2024 | 70,00 | 71,25 | 69,25 | 69,25 | -1,42% | - |
| 13.11.2024 | 70,25 | 71,75 | 69,25 | 70,25 | -0,71% | - |
| 12.11.2024 | 70,50 | 71,25 | 70,00 | 70,75 | 0,71% | - |
| 11.11.2024 | 69,25 | 70,75 | 66,25 | 70,25 | 1,44% | - |
| 08.11.2024 | 61,75 | 69,75 | 58,50 | 69,25 | 12,15% | - |
| 07.11.2024 | 61,50 | 62,25 | 60,00 | 61,75 | 0,00% | - |
| 06.11.2024 | 59,50 | 63,25 | 59,50 | 61,75 | 7,86% | - |
| 05.11.2024 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 04.11.2024 | 56,00 | 57,25 | 55,00 | 56,25 | -0,88% | - |
| 01.11.2024 | 54,50 | 57,00 | 45,65 | 56,75 | 4,61% | - |
| 31.10.2024 | 55,00 | 55,25 | 53,50 | 54,25 | -1,81% | - |
| 30.10.2024 | 55,75 | 56,50 | 54,50 | 55,25 | 0,00% | - |
| 29.10.2024 | 55,75 | 56,25 | 54,75 | 55,25 | 2,31% | - |
| 28.10.2024 | 54,75 | 55,75 | 45,40 | 54,00 | -1,37% | - |
| 25.10.2024 | 55,00 | 56,25 | 54,75 | 54,75 | -0,90% | - |
| 24.10.2024 | 55,00 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 23.10.2024 | 54,00 | 55,75 | 54,00 | 55,25 | 0,91% | - |
| 22.10.2024 | 57,00 | 57,75 | 54,75 | 54,75 | -4,37% | - |
| 21.10.2024 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 18.10.2024 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 17.10.2024 | 54,50 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 16.10.2024 | 52,25 | 54,75 | 52,25 | 54,75 | 4,78% | - |
| 15.10.2024 | 51,75 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 14.10.2024 | 51,75 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 11.10.2024 | 51,00 | 52,75 | 51,00 | 51,75 | 0,98% | - |
| 10.10.2024 | 51,25 | 51,75 | 50,15 | 51,25 | 0,00% | - |
| 09.10.2024 | 51,75 | 52,00 | 50,25 | 51,25 | -0,97% | - |
| 08.10.2024 | 47,60 | 51,75 | 47,60 | 51,75 | 7,59% | - |
| 07.10.2024 | 47,90 | 48,20 | 46,90 | 48,10 | 0,42% | - |
| 04.10.2024 | 46,60 | 48,70 | 46,60 | 47,90 | 2,13% | - |
| 03.10.2024 | 45,00 | 47,00 | 44,70 | 46,90 | 4,45% | - |
| 02.10.2024 | 45,90 | 46,30 | 44,80 | 44,90 | -2,60% | - |
| 01.10.2024 | 46,70 | 46,90 | 45,30 | 46,10 | -1,28% | - |
| 30.09.2024 | 47,20 | 47,40 | 46,20 | 46,70 | -1,27% | - |
| 27.09.2024 | 48,30 | 48,60 | 46,80 | 47,30 | -2,07% | - |
| 26.09.2024 | 49,00 | 49,65 | 47,20 | 48,30 | -1,83% | - |
| 25.09.2024 | 49,70 | 50,20 | 48,80 | 49,20 | -1,40% | - |
| 24.09.2024 | 50,25 | 50,75 | 49,20 | 49,90 | -0,70% | - |
| 23.09.2024 | 50,25 | 50,75 | 49,60 | 50,25 | 0,00% | - |
| 20.09.2024 | 51,00 | 51,25 | 50,25 | 50,25 | -1,95% | - |
| 19.09.2024 | 51,00 | 52,75 | 50,75 | 51,25 | 0,99% | - |
| 18.09.2024 | 51,00 | 52,75 | 50,75 | 50,75 | -0,98% | - |
| 17.09.2024 | 50,00 | 51,75 | 50,00 | 51,25 | 1,99% | - |
| 16.09.2024 | 50,00 | 50,75 | 49,30 | 50,25 | -0,99% | - |
| 13.09.2024 | 49,90 | 51,25 | 49,90 | 50,75 | 1,00% | - |
| 12.09.2024 | 48,90 | 50,50 | 48,40 | 50,25 | 2,97% | - |
| 11.09.2024 | 48,30 | 49,20 | 47,90 | 48,80 | 0,41% | - |
| 10.09.2024 | 47,50 | 49,00 | 47,50 | 48,60 | 2,10% | - |
| 09.09.2024 | 47,70 | 48,60 | 47,00 | 47,60 | 0,21% | - |
| 06.09.2024 | 47,40 | 48,70 | 46,70 | 47,50 | -0,42% | - |
| 05.09.2024 | 47,20 | 48,10 | 46,80 | 47,70 | 1,27% | - |
| 04.09.2024 | 46,60 | 48,00 | 46,40 | 47,10 | 0,43% | - |
| 03.09.2024 | 48,60 | 48,90 | 46,70 | 46,90 | -3,89% | - |
| 02.09.2024 | 48,80 | 48,80 | 48,70 | 48,80 | -0,20% | - |
| 30.08.2024 | 48,70 | 49,50 | 47,90 | 48,90 | 0,62% | - |
| 29.08.2024 | 48,20 | 50,05 | 48,20 | 48,60 | 0,41% | - |
| 28.08.2024 | 49,50 | 49,85 | 48,20 | 48,40 | -1,83% | - |
| 27.08.2024 | 49,20 | 50,05 | 48,70 | 49,30 | 0,00% | - |
| 26.08.2024 | 48,80 | 50,30 | 48,80 | 49,30 | 0,41% | - |
| 23.08.2024 | 48,70 | 50,05 | 45,40 | 49,10 | 0,41% | - |
| 22.08.2024 | 48,30 | 49,40 | 47,90 | 48,90 | 1,24% | - |
| 21.08.2024 | 47,90 | 49,30 | 47,90 | 48,30 | 0,84% | - |
| 20.08.2024 | 48,90 | 49,10 | 47,20 | 47,90 | -2,04% | - |
| 19.08.2024 | 48,10 | 49,20 | 48,10 | 48,90 | 0,82% | - |
| 16.08.2024 | 48,00 | 49,10 | 47,50 | 48,50 | 1,25% | - |
| 15.08.2024 | 47,20 | 48,40 | 47,00 | 47,90 | 1,70% | - |
| 14.08.2024 | 47,30 | 48,20 | 46,50 | 47,10 | -0,42% | - |
| 13.08.2024 | 47,00 | 48,00 | 47,00 | 47,30 | 0,64% | - |
| 12.08.2024 | 46,50 | 49,10 | 46,00 | 47,00 | 1,08% | - |
| 09.08.2024 | 45,10 | 46,80 | 44,60 | 46,50 | 3,10% | - |
| 08.08.2024 | 40,60 | 46,20 | 40,60 | 45,10 | 9,73% | - |
| 07.08.2024 | 41,70 | 43,30 | 40,80 | 41,10 | -0,72% | - |
| 06.08.2024 | 41,50 | 42,30 | 40,70 | 41,40 | 0,73% | - |