38,541$
16,19%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,90 | 38,95 | 36,42 | 38,67 | 16,58% | 1.760.377,00 |
| 06.11.2025 | 34,00 | 34,16 | 32,57 | 33,17 | -2,30% | 770.545,00 |
| 05.11.2025 | 34,19 | 34,38 | 33,53 | 33,95 | 0,95% | 710.597,00 |
| 04.11.2025 | 35,16 | 35,57 | 33,53 | 33,63 | -5,51% | 596.626,00 |
| 03.11.2025 | 35,43 | 36,25 | 34,82 | 35,59 | 0,71% | 995.667,00 |
| 31.10.2025 | 34,91 | 35,59 | 34,67 | 35,34 | 1,46% | 895.375,00 |
| 30.10.2025 | 34,41 | 35,38 | 34,22 | 34,83 | -0,74% | 998.889,00 |
| 29.10.2025 | 35,05 | 35,65 | 34,62 | 35,09 | -1,40% | 820.889,00 |
| 28.10.2025 | 35,98 | 36,49 | 35,00 | 35,59 | -1,79% | 495.926,00 |
| 27.10.2025 | 36,64 | 37,08 | 36,00 | 36,24 | 0,03% | 558.703,00 |
| 24.10.2025 | 36,79 | 37,43 | 36,10 | 36,23 | -0,05% | 649.109,00 |
| 23.10.2025 | 37,45 | 37,45 | 36,05 | 36,25 | -2,61% | 823.258,00 |
| 22.10.2025 | 36,34 | 37,42 | 35,97 | 37,22 | 1,86% | 737.062,00 |
| 21.10.2025 | 35,09 | 37,00 | 34,86 | 36,54 | 4,13% | 561.772,00 |
| 20.10.2025 | 35,42 | 36,12 | 35,05 | 35,09 | 0,21% | 602.419,00 |
| 17.10.2025 | 34,70 | 35,03 | 34,30 | 35,02 | 0,97% | - |
| 16.10.2025 | 36,12 | 36,46 | 34,51 | 34,68 | -2,99% | 1.014.568,00 |
| 15.10.2025 | 37,00 | 37,63 | 35,64 | 35,75 | -2,88% | 765.888,00 |
| 14.10.2025 | 35,42 | 37,68 | 35,02 | 36,81 | 2,34% | 707.535,00 |
| 13.10.2025 | 36,47 | 37,07 | 35,97 | 35,97 | -0,64% | 621.856,00 |
| 10.10.2025 | 37,83 | 38,07 | 36,00 | 36,20 | -3,70% | 788.517,00 |
| 09.10.2025 | 37,25 | 38,50 | 37,15 | 37,59 | 0,86% | 877.046,00 |
| 08.10.2025 | 38,27 | 38,61 | 37,25 | 37,27 | -1,82% | 675.265,00 |
| 07.10.2025 | 37,96 | 38,25 | 37,29 | 37,96 | 0,16% | 611.524,00 |
| 06.10.2025 | 39,03 | 39,03 | 37,50 | 37,90 | -2,07% | 699.316,00 |
| 03.10.2025 | 38,31 | 39,25 | 38,01 | 38,70 | 1,39% | 992.702,00 |
| 02.10.2025 | 37,73 | 38,77 | 37,55 | 38,17 | 1,30% | 1.392.963,00 |
| 01.10.2025 | 39,54 | 40,03 | 37,42 | 37,68 | -4,80% | 872.194,00 |
| 30.09.2025 | 40,36 | 40,52 | 38,44 | 39,58 | -1,40% | 1.061.332,00 |
| 29.09.2025 | 40,03 | 40,23 | 39,40 | 40,14 | 0,65% | 534.527,00 |
| 26.09.2025 | 39,85 | 40,24 | 39,35 | 39,88 | -0,05% | 617.911,00 |
| 25.09.2025 | 40,73 | 40,79 | 39,84 | 39,90 | -3,20% | 741.300,00 |
| 24.09.2025 | 41,80 | 42,24 | 40,97 | 41,22 | -1,36% | 722.875,00 |
| 23.09.2025 | 42,16 | 42,86 | 41,73 | 41,79 | -0,43% | 654.858,00 |
| 22.09.2025 | 42,16 | 42,69 | 41,35 | 41,97 | -0,83% | 633.471,00 |
| 19.09.2025 | 42,97 | 43,39 | 42,32 | 42,32 | -0,89% | 1.014.054,00 |
| 18.09.2025 | 43,38 | 44,17 | 42,50 | 42,70 | -0,30% | 1.311.333,00 |
| 17.09.2025 | 42,66 | 43,74 | 41,67 | 42,83 | 0,97% | 1.238.403,00 |
| 16.09.2025 | 42,94 | 43,07 | 42,35 | 42,42 | -1,83% | 1.093.515,00 |
| 15.09.2025 | 44,42 | 44,56 | 42,86 | 43,21 | -1,84% | 1.155.469,00 |
| 12.09.2025 | 45,58 | 45,75 | 43,95 | 44,02 | -3,74% | 1.376.570,00 |
| 11.09.2025 | 45,66 | 47,36 | 45,35 | 45,73 | 0,22% | 1.617.010,00 |
| 10.09.2025 | 47,11 | 47,89 | 45,25 | 45,63 | -2,62% | 1.287.399,00 |
| 09.09.2025 | 47,98 | 48,27 | 46,59 | 46,86 | -2,38% | 925.588,00 |
| 08.09.2025 | 48,49 | 48,75 | 47,55 | 48,00 | -0,62% | 855.081,00 |
| 05.09.2025 | 49,53 | 49,67 | 48,14 | 48,30 | 0,37% | 899.211,00 |
| 04.09.2025 | 49,10 | 49,19 | 47,83 | 48,12 | -2,06% | 835.049,00 |
| 03.09.2025 | 48,96 | 50,15 | 48,94 | 49,13 | -0,26% | 821.996,00 |
| 02.09.2025 | 50,38 | 51,18 | 49,06 | 49,26 | -3,75% | 686.174,00 |
| 29.08.2025 | 52,67 | 52,98 | 51,06 | 51,18 | -2,38% | 520.346,00 |
| 28.08.2025 | 52,95 | 53,24 | 52,24 | 52,43 | 0,25% | 425.144,00 |
| 27.08.2025 | 51,34 | 52,45 | 51,00 | 52,30 | 2,35% | 636.614,00 |
| 26.08.2025 | 52,09 | 52,73 | 50,75 | 51,10 | -2,05% | 750.305,00 |
| 25.08.2025 | 54,44 | 54,44 | 52,12 | 52,17 | -4,47% | 358.062,00 |
| 22.08.2025 | 51,60 | 54,62 | 51,57 | 54,61 | 6,66% | 650.352,00 |
| 21.08.2025 | 51,02 | 51,80 | 50,24 | 51,20 | -0,51% | 430.674,00 |
| 20.08.2025 | 51,25 | 51,67 | 50,90 | 51,46 | -0,08% | 650.711,00 |
| 19.08.2025 | 52,26 | 52,54 | 51,38 | 51,50 | -1,44% | 649.281,00 |
| 18.08.2025 | 52,14 | 53,21 | 51,52 | 52,25 | 0,60% | 1.010.230,00 |
| 15.08.2025 | 52,26 | 53,94 | 51,89 | 51,94 | 0,25% | 1.872.134,00 |
| 14.08.2025 | 50,56 | 52,50 | 50,45 | 51,81 | 1,17% | 1.588.605,00 |
| 13.08.2025 | 50,41 | 51,81 | 49,50 | 51,21 | 4,40% | 1.372.436,00 |
| 12.08.2025 | 46,33 | 49,17 | 46,33 | 49,05 | 5,03% | 1.645.994,00 |
| 11.08.2025 | 46,35 | 48,29 | 46,24 | 46,70 | -0,06% | 2.779.718,00 |
| 08.08.2025 | 56,10 | 58,86 | 46,38 | 46,73 | -19,47% | 5.339.672,00 |
| 07.08.2025 | 60,00 | 60,42 | 57,01 | 58,03 | -0,55% | 803.981,00 |
| 06.08.2025 | 59,93 | 59,93 | 58,24 | 58,35 | -2,59% | 488.406,00 |
| 05.08.2025 | 60,72 | 61,23 | 59,81 | 59,90 | -1,14% | 519.526,00 |
| 04.08.2025 | 59,34 | 61,14 | 59,19 | 60,59 | 3,38% | 392.517,00 |
| 01.08.2025 | 59,40 | 60,36 | 58,30 | 58,61 | -3,57% | 442.987,00 |
| 31.07.2025 | 61,84 | 62,55 | 60,48 | 60,78 | -2,20% | 459.485,00 |
| 30.07.2025 | 64,35 | 64,63 | 61,66 | 62,15 | -3,00% | 465.652,00 |
| 29.07.2025 | 68,73 | 68,96 | 64,02 | 64,07 | -5,77% | 548.615,00 |
| 28.07.2025 | 68,51 | 68,76 | 67,57 | 67,99 | -0,40% | 193.408,00 |
| 25.07.2025 | 68,63 | 68,98 | 67,21 | 68,26 | 0,06% | 242.642,00 |
| 24.07.2025 | 70,72 | 70,87 | 67,95 | 68,22 | -4,23% | 542.473,00 |
| 23.07.2025 | 70,89 | 72,15 | 70,16 | 71,23 | 1,02% | 347.200,00 |
| 22.07.2025 | 70,14 | 70,84 | 69,01 | 70,51 | 0,50% | 266.578,00 |
| 21.07.2025 | 69,26 | 70,83 | 68,91 | 70,16 | 1,05% | 406.864,00 |
| 18.07.2025 | 71,42 | 71,42 | 69,03 | 69,43 | -0,57% | 305.694,00 |
| 17.07.2025 | 69,46 | 70,57 | 69,23 | 69,83 | 0,92% | 539.886,00 |
| 16.07.2025 | 68,28 | 69,21 | 67,32 | 69,19 | 2,11% | 291.640,00 |
| 15.07.2025 | 69,28 | 69,41 | 67,66 | 67,76 | -1,74% | 206.749,00 |
| 14.07.2025 | 68,90 | 70,12 | 68,85 | 68,96 | -0,14% | 243.227,00 |
| 11.07.2025 | 68,72 | 69,36 | 68,48 | 69,06 | -0,79% | 296.998,00 |
| 10.07.2025 | 69,49 | 70,89 | 68,76 | 69,61 | -0,10% | 221.431,00 |
| 09.07.2025 | 70,14 | 70,38 | 68,97 | 69,68 | 0,39% | 189.370,00 |
| 08.07.2025 | 69,18 | 70,64 | 69,18 | 69,41 | 0,65% | 325.397,00 |
| 07.07.2025 | 68,51 | 70,00 | 68,25 | 68,96 | -0,81% | 336.405,00 |
| 03.07.2025 | 67,15 | 70,14 | 66,92 | 69,52 | 3,67% | 272.436,00 |
| 02.07.2025 | 66,75 | 68,04 | 65,57 | 67,06 | 0,36% | 290.649,00 |
| 01.07.2025 | 68,95 | 69,47 | 66,40 | 66,82 | -3,68% | 922.887,00 |
| 30.06.2025 | 68,47 | 69,51 | 68,14 | 69,37 | 2,03% | 321.077,00 |
| 27.06.2025 | 67,88 | 68,36 | 67,28 | 67,99 | 0,38% | 1.487.384,00 |
| 26.06.2025 | 66,70 | 67,86 | 66,09 | 67,73 | 1,74% | 301.800,00 |
| 25.06.2025 | 68,07 | 68,07 | 66,22 | 66,57 | -1,39% | 302.413,00 |
| 24.06.2025 | 66,31 | 68,10 | 65,89 | 67,51 | 3,10% | 330.957,00 |
| 23.06.2025 | 63,10 | 65,67 | 62,65 | 65,48 | 3,31% | 491.638,00 |
| 20.06.2025 | 63,51 | 64,00 | 62,75 | 63,38 | 0,65% | 614.585,00 |
| 18.06.2025 | 62,40 | 63,23 | 62,04 | 62,97 | 1,30% | 370.389,00 |