21,735$
-2,36%
Echtzeit-Aktienkurs PAR Technology Corp
Bid:
Ask:
Aktienkurse zur PAR Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,32 | 22,49 | 21,58 | 21,75 | -2,29% | 1.079.130,00 |
| 11.11.2026 | 22,00 | 22,40 | 21,69 | 22,26 | -0,18% | 889.084,00 |
| 10.11.2026 | 21,52 | 22,31 | 21,24 | 22,30 | 2,25% | 1.209.790,00 |
| 09.11.2026 | 21,00 | 22,44 | 20,53 | 21,81 | 6,13% | 2.335.504,00 |
| 06.11.2026 | 19,92 | 21,05 | 18,90 | 20,55 | 7,14% | 2.826.865,00 |
| 05.11.2026 | 18,61 | 19,38 | 18,03 | 19,18 | 0,95% | 2.478.468,00 |
| 04.11.2026 | 18,44 | 19,77 | 18,44 | 19,00 | 4,80% | 2.455.883,00 |
| 03.11.2026 | 17,85 | 18,38 | 17,44 | 18,13 | 0,67% | 641.501,00 |
| 02.11.2026 | 17,89 | 18,50 | 17,89 | 18,01 | 1,92% | 702.663,00 |
| 30.10.2026 | 17,66 | 17,91 | 17,45 | 17,67 | -0,73% | 661.790,00 |
| 29.10.2026 | 17,11 | 17,80 | 16,78 | 17,80 | 3,55% | 756.842,00 |
| 28.10.2026 | 16,68 | 17,32 | 16,62 | 17,19 | 1,84% | 738.003,00 |
| 27.10.2026 | 17,00 | 17,22 | 16,45 | 16,88 | -1,92% | 888.698,00 |
| 26.10.2026 | 17,85 | 18,15 | 16,95 | 17,21 | -3,59% | 972.469,00 |
| 23.10.2026 | 17,97 | 18,17 | 17,47 | 17,85 | -1,76% | 565.746,00 |
| 22.10.2026 | 17,59 | 18,19 | 17,59 | 18,17 | 3,95% | 503.199,00 |
| 21.10.2026 | 17,54 | 17,91 | 17,38 | 17,48 | -1,52% | 462.383,00 |
| 20.10.2026 | 17,39 | 17,93 | 17,39 | 17,75 | 2,31% | 657.084,00 |
| 19.10.2026 | 17,18 | 17,42 | 16,95 | 17,35 | 0,12% | 528.297,00 |
| 16.10.2026 | 17,48 | 18,12 | 17,04 | 17,33 | -0,12% | 925.211,00 |
| 15.10.2026 | 15,90 | 17,43 | 15,80 | 17,35 | 9,74% | 1.276.103,00 |
| 14.10.2026 | 15,98 | 16,10 | 15,55 | 15,81 | -1,68% | 605.273,00 |
| 13.10.2026 | 15,80 | 16,20 | 15,48 | 16,08 | 1,58% | 548.470,00 |
| 12.10.2026 | 15,32 | 15,99 | 15,32 | 15,83 | 2,06% | 524.692,00 |
| 09.10.2026 | 15,52 | 15,65 | 15,33 | 15,51 | 0,52% | 596.425,00 |
| 08.10.2026 | 14,85 | 15,47 | 14,52 | 15,43 | 4,40% | 1.052.595,00 |
| 07.10.2026 | 14,24 | 14,93 | 14,24 | 14,78 | 1,93% | 688.197,00 |
| 06.10.2026 | 14,77 | 14,77 | 14,20 | 14,50 | -0,82% | 474.196,00 |
| 05.10.2026 | 14,23 | 14,99 | 14,19 | 14,62 | 2,60% | 869.301,00 |
| 02.10.2026 | 14,46 | 14,57 | 13,97 | 14,25 | -0,97% | 549.240,00 |
| 01.10.2026 | 13,73 | 14,60 | 13,73 | 14,39 | 4,58% | 889.742,00 |
| 30.09.2026 | 13,61 | 13,95 | 13,41 | 13,76 | 1,85% | 962.525,00 |
| 29.09.2026 | 13,65 | 13,70 | 13,24 | 13,51 | -0,95% | 1.255.383,00 |
| 28.09.2026 | 14,18 | 14,18 | 13,47 | 13,64 | -2,99% | 807.733,00 |
| 25.09.2026 | 13,94 | 14,18 | 13,81 | 14,06 | 0,86% | 1.142.443,00 |
| 24.09.2026 | 14,72 | 14,95 | 13,83 | 13,94 | -5,04% | 972.272,00 |
| 23.09.2026 | 15,02 | 15,02 | 14,00 | 14,68 | -3,10% | 1.415.324,00 |
| 22.09.2026 | 15,53 | 15,71 | 14,81 | 15,15 | -0,13% | 851.518,00 |
| 21.09.2026 | 15,42 | 15,60 | 15,03 | 15,17 | -0,52% | 907.969,00 |
| 18.09.2026 | 15,92 | 15,92 | 15,21 | 15,25 | -4,57% | 1.127.583,00 |
| 17.09.2026 | 16,15 | 16,25 | 15,62 | 15,98 | -0,81% | 1.640.744,00 |
| 16.09.2026 | 16,80 | 16,82 | 16,01 | 16,11 | -4,67% | 1.066.358,00 |
| 15.09.2026 | 17,82 | 17,99 | 16,85 | 16,90 | -6,58% | 1.483.804,00 |
| 14.09.2026 | 18,47 | 18,93 | 18,02 | 18,09 | 0,50% | 847.093,00 |
| 11.09.2026 | 17,90 | 18,01 | 17,39 | 18,00 | 2,16% | 687.062,00 |
| 10.09.2026 | 17,61 | 17,99 | 17,38 | 17,62 | -0,23% | 776.274,00 |
| 09.09.2026 | 18,39 | 18,50 | 17,53 | 17,66 | -3,97% | 634.685,00 |
| 08.09.2026 | 19,53 | 19,66 | 18,06 | 18,39 | -6,98% | 950.784,00 |
| 04.09.2026 | 18,62 | 19,79 | 18,50 | 19,77 | 4,60% | 815.804,00 |
| 03.09.2026 | 19,24 | 19,52 | 18,54 | 18,90 | 0,80% | 568.362,00 |
| 02.09.2026 | 18,43 | 19,03 | 18,28 | 18,75 | 0,91% | 899.289,00 |
| 01.09.2026 | 18,51 | 19,07 | 18,36 | 18,58 | -1,17% | 695.390,00 |
| 31.08.2026 | 18,91 | 19,05 | 18,33 | 18,80 | -1,83% | 931.365,00 |
| 28.08.2026 | 19,21 | 19,93 | 19,15 | 19,15 | -0,42% | 656.227,00 |
| 27.08.2026 | 19,90 | 20,06 | 19,21 | 19,23 | -2,34% | 822.361,00 |
| 26.08.2026 | 18,89 | 19,69 | 18,79 | 19,69 | 1,70% | 695.995,00 |
| 25.08.2026 | 19,24 | 19,91 | 19,02 | 19,36 | -0,36% | 653.583,00 |
| 24.08.2026 | 19,46 | 19,82 | 19,14 | 19,43 | -0,51% | 810.844,00 |
| 21.08.2026 | 19,07 | 19,61 | 18,80 | 19,53 | 3,06% | 962.860,00 |
| 20.08.2026 | 19,25 | 19,59 | 18,75 | 18,95 | -1,71% | 802.688,00 |
| 19.08.2026 | 19,19 | 20,06 | 19,19 | 19,28 | -0,72% | 700.034,00 |
| 18.08.2026 | 18,77 | 19,73 | 18,69 | 19,42 | 4,69% | 1.164.081,00 |
| 17.08.2026 | 18,49 | 18,93 | 18,18 | 18,55 | -2,62% | 870.480,00 |
| 14.08.2026 | 19,39 | 19,42 | 18,38 | 19,05 | 2,36% | 1.333.689,00 |
| 13.08.2026 | 18,15 | 18,93 | 17,65 | 18,61 | 3,91% | 1.055.954,00 |
| 12.08.2026 | 17,17 | 18,13 | 16,82 | 17,91 | 2,75% | 837.317,00 |
| 11.08.2026 | 18,21 | 18,37 | 17,41 | 17,43 | -4,23% | 641.952,00 |
| 10.08.2026 | 17,92 | 18,38 | 17,63 | 18,20 | 2,19% | 998.766,00 |
| 07.08.2026 | 18,55 | 18,79 | 16,57 | 17,81 | 4,03% | 1.896.597,00 |
| 06.08.2026 | 17,07 | 17,33 | 16,60 | 17,12 | -2,84% | 1.220.264,00 |
| 05.08.2026 | 17,63 | 17,81 | 17,35 | 17,62 | 1,09% | 797.969,00 |
| 04.08.2026 | 17,32 | 17,69 | 17,00 | 17,43 | 0,52% | 725.649,00 |
| 03.08.2026 | 17,21 | 17,97 | 17,21 | 17,34 | 2,30% | 642.958,00 |
| 31.07.2026 | 16,60 | 17,46 | 16,60 | 16,95 | 0,59% | 1.857.177,00 |
| 30.07.2026 | 16,89 | 18,15 | 16,50 | 16,85 | -2,94% | 638.657,00 |
| 29.07.2026 | 17,02 | 17,99 | 16,98 | 17,36 | 1,22% | 762.090,00 |
| 28.07.2026 | 16,87 | 17,66 | 16,79 | 17,15 | 3,75% | 980.873,00 |
| 27.07.2026 | 15,88 | 16,69 | 15,88 | 16,53 | 7,06% | 761.593,00 |
| 24.07.2026 | 15,83 | 16,00 | 15,36 | 15,44 | -0,64% | 541.889,00 |
| 23.07.2026 | 15,39 | 15,82 | 14,90 | 15,54 | 1,30% | 748.347,00 |
| 22.07.2026 | 16,11 | 16,13 | 15,04 | 15,34 | -3,88% | 1.764.997,00 |
| 21.07.2026 | 16,31 | 16,38 | 15,83 | 15,96 | -2,56% | 440.089,00 |
| 20.07.2026 | 16,23 | 16,78 | 15,87 | 16,38 | 0,18% | 519.125,00 |
| 17.07.2026 | 16,73 | 17,10 | 16,04 | 16,35 | -3,14% | 600.950,00 |
| 16.07.2026 | 16,12 | 16,90 | 16,02 | 16,88 | 6,16% | 672.064,00 |
| 15.07.2026 | 16,85 | 17,28 | 15,89 | 15,90 | -3,64% | 638.352,00 |
| 14.07.2026 | 16,67 | 17,00 | 16,48 | 16,50 | -4,01% | 593.923,00 |
| 13.07.2026 | 17,02 | 17,57 | 17,02 | 17,19 | 1,84% | 616.603,00 |
| 10.07.2026 | 17,12 | 17,39 | 16,63 | 16,88 | 0,84% | 425.360,00 |
| 09.07.2026 | 16,70 | 16,95 | 15,70 | 16,74 | -1,88% | 1.390.952,00 |
| 08.07.2026 | 17,60 | 17,93 | 17,02 | 17,06 | -6,78% | 926.434,00 |
| 07.07.2026 | 18,97 | 19,02 | 18,25 | 18,30 | -1,29% | 472.441,00 |
| 06.07.2026 | 18,90 | 19,02 | 18,33 | 18,54 | -2,68% | 1.614.175,00 |
| 02.07.2026 | 18,50 | 19,17 | 18,50 | 19,05 | 3,76% | 1.727.654,00 |
| 01.07.2026 | 17,52 | 18,69 | 17,52 | 18,36 | 5,40% | 1.557.500,00 |
| 30.06.2026 | 17,20 | 17,69 | 16,75 | 17,42 | 0,93% | 1.139.773,00 |
| 29.06.2026 | 17,43 | 17,54 | 16,85 | 17,26 | 2,13% | 1.090.882,00 |
| 26.06.2026 | 15,95 | 16,93 | 15,95 | 16,90 | 6,16% | 3.187.595,00 |
| 25.06.2026 | 16,06 | 16,75 | 15,84 | 15,92 | -2,81% | 1.360.616,00 |
| 24.06.2026 | 15,76 | 16,54 | 15,40 | 16,38 | 6,50% | 1.299.376,00 |