67,066$
0,37%
Echtzeit-Aktienkurs PAR Technology Corp
Bid:
Ask:
Aktienkurse zur PAR Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 66,92 | 68,04 | 65,57 | 67,06 | 0,36% | 290.649,00 |
| 01.07.2025 | 69,06 | 69,47 | 66,40 | 66,82 | -3,68% | 922.887,00 |
| 30.06.2025 | 68,49 | 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 | 65,89 | 68,10 | 65,89 | 67,51 | 3,10% | 330.957,00 |
| 23.06.2025 | 62,65 | 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 |
| 17.06.2025 | 62,44 | 63,97 | 61,91 | 62,16 | -0,91% | 340.509,00 |
| 16.06.2025 | 63,13 | 63,40 | 61,29 | 62,73 | 0,80% | 685.586,00 |
| 13.06.2025 | 62,69 | 63,24 | 61,92 | 62,23 | -2,20% | 278.139,00 |
| 12.06.2025 | 65,11 | 65,11 | 62,52 | 63,63 | -2,63% | 343.850,00 |
| 11.06.2025 | 65,94 | 66,66 | 65,09 | 65,35 | -1,10% | 201.028,00 |
| 10.06.2025 | 67,83 | 68,34 | 65,80 | 66,08 | -2,18% | 210.131,00 |
| 09.06.2025 | 67,18 | 68,18 | 66,59 | 67,55 | 1,27% | 588.663,00 |
| 06.06.2025 | 66,74 | 67,09 | 65,83 | 66,70 | 2,03% | 325.991,00 |
| 05.06.2025 | 65,69 | 66,72 | 64,78 | 65,37 | -0,14% | 257.446,00 |
| 04.06.2025 | 65,57 | 66,48 | 65,24 | 65,46 | 0,08% | 315.519,00 |
| 03.06.2025 | 64,60 | 65,90 | 64,21 | 65,41 | 2,04% | 229.851,00 |
| 02.06.2025 | 65,49 | 65,53 | 63,52 | 64,10 | -2,23% | 276.525,00 |
| 30.05.2025 | 65,01 | 66,28 | 64,36 | 65,56 | 0,44% | 764.722,00 |
| 29.05.2025 | 65,27 | 66,41 | 65,21 | 65,27 | 0,29% | 325.309,00 |
| 28.05.2025 | 68,06 | 68,12 | 65,04 | 65,08 | -4,11% | 671.061,00 |
| 27.05.2025 | 66,95 | 68,29 | 65,76 | 67,87 | 2,91% | 240.043,00 |
| 23.05.2025 | 64,68 | 66,17 | 64,68 | 65,95 | -0,66% | 228.070,00 |
| 22.05.2025 | 65,80 | 66,96 | 64,93 | 66,39 | 0,84% | 222.030,00 |
| 21.05.2025 | 68,88 | 69,52 | 65,63 | 65,84 | -5,03% | 359.609,00 |
| 20.05.2025 | 69,70 | 70,07 | 68,88 | 69,33 | 0,17% | 521.151,00 |
| 19.05.2025 | 68,05 | 69,53 | 68,04 | 69,21 | -0,87% | 249.418,00 |
| 16.05.2025 | 69,81 | 70,33 | 69,04 | 69,82 | 0,49% | 307.660,00 |
| 15.05.2025 | 69,19 | 69,87 | 68,44 | 69,48 | -0,14% | 325.635,00 |
| 14.05.2025 | 70,00 | 70,20 | 68,78 | 69,58 | 0,26% | 399.372,00 |
| 13.05.2025 | 66,24 | 70,00 | 66,24 | 69,40 | 4,69% | 720.144,00 |
| 12.05.2025 | 67,16 | 67,49 | 64,76 | 66,29 | 2,41% | 611.588,00 |
| 09.05.2025 | 60,45 | 67,34 | 59,36 | 64,73 | 3,73% | 912.041,00 |
| 08.05.2025 | 61,93 | 63,48 | 60,94 | 62,40 | 1,81% | 611.291,00 |
| 07.05.2025 | 60,74 | 61,29 | 59,81 | 61,29 | 1,86% | 421.256,00 |
| 06.05.2025 | 58,64 | 60,48 | 58,12 | 60,17 | 0,55% | 220.706,00 |
| 05.05.2025 | 59,31 | 61,23 | 59,17 | 59,84 | -0,99% | 330.205,00 |
| 02.05.2025 | 60,56 | 61,97 | 60,23 | 60,44 | 1,31% | 390.564,00 |
| 01.05.2025 | 59,16 | 60,65 | 58,55 | 59,66 | 2,16% | 457.190,00 |
| 30.04.2025 | 58,31 | 58,70 | 57,61 | 58,40 | -2,46% | 270.594,00 |
| 29.04.2025 | 59,29 | 60,28 | 59,29 | 59,87 | 0,64% | 385.930,00 |
| 28.04.2025 | 59,50 | 60,36 | 58,69 | 59,49 | -0,54% | 431.138,00 |
| 25.04.2025 | 58,89 | 60,16 | 58,70 | 59,81 | 0,59% | 214.978,00 |
| 24.04.2025 | 59,00 | 59,89 | 58,11 | 59,46 | 3,57% | 412.106,00 |
| 23.04.2025 | 57,00 | 59,48 | 56,97 | 57,41 | 2,81% | 295.259,00 |
| 22.04.2025 | 55,88 | 56,28 | 55,00 | 55,84 | 1,82% | 258.689,00 |
| 21.04.2025 | 56,13 | 57,05 | 54,25 | 54,84 | -2,80% | 319.359,00 |
| 17.04.2025 | 56,24 | 57,09 | 55,08 | 56,42 | 0,23% | 318.268,00 |
| 16.04.2025 | 55,70 | 56,48 | 54,61 | 56,29 | 0,02% | 321.159,00 |
| 15.04.2025 | 55,53 | 56,99 | 55,19 | 56,28 | 1,68% | 547.842,00 |
| 14.04.2025 | 56,26 | 56,82 | 54,69 | 55,35 | 0,42% | 263.571,00 |
| 11.04.2025 | 54,37 | 55,45 | 53,13 | 55,12 | 1,12% | 229.029,00 |
| 10.04.2025 | 55,83 | 56,22 | 53,44 | 54,51 | -5,51% | 381.612,00 |
| 09.04.2025 | 50,99 | 59,74 | 50,32 | 57,69 | 13,41% | 720.744,00 |
| 08.04.2025 | 55,14 | 55,82 | 49,81 | 50,87 | -3,87% | 565.605,00 |
| 07.04.2025 | 49,19 | 56,49 | 46,93 | 52,92 | 0,93% | 725.638,00 |
| 04.04.2025 | 53,71 | 55,85 | 51,58 | 52,43 | -6,96% | 903.153,00 |
| 03.04.2025 | 56,96 | 59,32 | 55,84 | 56,35 | -7,70% | 548.170,00 |
| 02.04.2025 | 59,11 | 61,73 | 59,11 | 61,05 | -0,86% | 334.406,00 |
| 01.04.2025 | 61,11 | 61,98 | 59,62 | 61,58 | 0,39% | 335.939,00 |
| 31.03.2025 | 60,05 | 62,12 | 58,50 | 61,34 | -0,16% | 429.650,00 |
| 28.03.2025 | 62,53 | 62,53 | 59,78 | 61,44 | -1,84% | 251.791,00 |
| 27.03.2025 | 62,22 | 63,01 | 61,05 | 62,59 | 0,51% | 187.475,00 |
| 26.03.2025 | 63,66 | 63,77 | 61,79 | 62,27 | -1,94% | 209.561,00 |
| 25.03.2025 | 64,06 | 64,25 | 62,65 | 63,50 | -0,83% | 294.574,00 |
| 24.03.2025 | 62,90 | 64,08 | 62,59 | 64,03 | 3,71% | 225.448,00 |
| 21.03.2025 | 60,40 | 61,96 | 59,95 | 61,74 | 1,21% | 497.110,00 |
| 20.03.2025 | 61,05 | 61,40 | 60,24 | 61,00 | -0,80% | 364.911,00 |
| 19.03.2025 | 60,33 | 62,07 | 59,72 | 61,49 | 2,30% | 350.703,00 |
| 18.03.2025 | 60,92 | 61,34 | 59,62 | 60,11 | -2,02% | 333.939,00 |
| 17.03.2025 | 58,75 | 62,15 | 58,60 | 61,35 | 4,46% | 288.342,00 |
| 14.03.2025 | 59,66 | 60,56 | 58,38 | 58,73 | -0,31% | 686.011,00 |
| 13.03.2025 | 62,23 | 62,69 | 58,42 | 58,91 | -5,68% | 347.664,00 |
| 12.03.2025 | 63,37 | 63,86 | 60,89 | 62,46 | 0,00% | 449.485,00 |
| 11.03.2025 | 62,20 | 63,64 | 61,43 | 62,46 | 0,13% | 359.327,00 |
| 10.03.2025 | 63,07 | 63,28 | 61,29 | 62,38 | -2,91% | 498.832,00 |
| 07.03.2025 | 62,00 | 64,79 | 61,05 | 64,25 | 3,83% | 428.853,00 |
| 06.03.2025 | 63,23 | 64,34 | 61,22 | 61,88 | -4,14% | 668.136,00 |
| 05.03.2025 | 65,90 | 65,90 | 63,42 | 64,55 | -2,40% | 581.107,00 |
| 04.03.2025 | 62,66 | 66,86 | 62,25 | 66,14 | 2,72% | 636.133,00 |
| 03.03.2025 | 67,48 | 68,16 | 64,31 | 64,39 | -6,29% | 534.982,00 |
| 28.02.2025 | 61,73 | 69,97 | 61,73 | 68,71 | 13,18% | 871.800,00 |
| 27.02.2025 | 62,46 | 62,84 | 60,46 | 60,71 | -2,32% | 494.333,00 |
| 26.02.2025 | 61,99 | 63,69 | 61,55 | 62,15 | 1,02% | 338.440,00 |
| 25.02.2025 | 62,05 | 62,43 | 61,06 | 61,52 | -1,33% | 362.378,00 |
| 24.02.2025 | 62,73 | 63,00 | 60,20 | 62,35 | 0,13% | 529.227,00 |
| 21.02.2025 | 66,64 | 66,64 | 61,82 | 62,27 | -4,67% | 697.629,00 |
| 20.02.2025 | 66,33 | 66,75 | 64,01 | 65,32 | -1,89% | 415.882,00 |
| 19.02.2025 | 68,00 | 68,00 | 66,46 | 66,58 | -2,09% | 209.429,00 |
| 18.02.2025 | 68,00 | 68,31 | 66,96 | 68,00 | 0,23% | 249.759,00 |
| 17.02.2025 | 67,83 | 67,85 | 67,83 | 67,85 | -0,11% | - |
| 14.02.2025 | 68,57 | 68,84 | 67,24 | 67,92 | -0,54% | 226.815,00 |
| 13.02.2025 | 68,08 | 68,56 | 66,91 | 68,29 | 1,10% | 195.986,00 |
| 12.02.2025 | 67,63 | 68,95 | 66,99 | 67,55 | -2,54% | 374.235,00 |
| 11.02.2025 | 70,33 | 71,79 | 69,15 | 69,31 | -3,06% | 317.919,00 |
| 10.02.2025 | 71,28 | 72,43 | 70,67 | 71,50 | 0,85% | 479.626,00 |