1,920$
0,52%
Echtzeit-Aktienkurs Paltalk
Bid:
Ask:
Aktienkurse zur Paltalk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,52% | 1.264,00 |
| 01.07.2025 | 1,90 | 1,96 | 1,90 | 1,91 | 1,06% | 187,00 |
| 30.06.2025 | 1,87 | 1,91 | 1,86 | 1,89 | -0,79% | 4.840,00 |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,30% | 144,00 |
| 26.06.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -1,03% | 2.268,00 |
| 25.06.2025 | 2,19 | 2,21 | 1,95 | 1,95 | -12,36% | 10.792,00 |
| 24.06.2025 | 1,98 | 2,23 | 1,98 | 2,23 | 15,89% | 38.538,00 |
| 23.06.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -3,52% | 6.237,00 |
| 20.06.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 2,58% | 805,00 |
| 18.06.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -2,02% | 3.090,00 |
| 17.06.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 0,51% | 346,00 |
| 16.06.2025 | 1,94 | 1,98 | 1,93 | 1,97 | 0,00% | 3.559,00 |
| 13.06.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -2,72% | 1.122,00 |
| 12.06.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -0,54% | 441,00 |
| 11.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,93% | 404,00 |
| 10.06.2025 | 2,08 | 2,08 | 2,07 | 2,08 | 1,76% | 156,00 |
| 09.06.2025 | 2,16 | 2,16 | 2,04 | 2,04 | -3,32% | 13.465,00 |
| 06.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | 242,00 |
| 05.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,88% | 795,00 |
| 04.06.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,08% | 78,00 |
| 03.06.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -1,59% | 511,00 |
| 02.06.2025 | 2,19 | 2,21 | 2,19 | 2,20 | 4,76% | 167,00 |
| 30.05.2025 | 2,16 | 2,16 | 2,02 | 2,10 | 0,48% | 6.886,00 |
| 29.05.2025 | 2,47 | 2,47 | 2,09 | 2,09 | -9,91% | 47.423,00 |
| 28.05.2025 | 2,44 | 2,59 | 1,83 | 2,32 | 1,93% | 28.231,00 |
| 27.05.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 5,86% | 5.087,00 |
| 23.05.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 3,37% | 42.914,00 |
| 22.05.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 0,97% | 3.398,00 |
| 21.05.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 5,10% | 10.488,00 |
| 20.05.2025 | 2,10 | 2,10 | 1,96 | 1,96 | -7,11% | 5.636,00 |
| 19.05.2025 | 2,06 | 2,12 | 2,06 | 2,11 | 4,98% | 4.351,00 |
| 16.05.2025 | 2,16 | 2,16 | 2,01 | 2,01 | -0,25% | 5.484,00 |
| 15.05.2025 | 1,97 | 2,03 | 1,95 | 2,02 | 7,18% | 21.936,00 |
| 14.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 4,44% | 4.496,00 |
| 13.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 400,00 |
| 12.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 1,71% | 740,00 |
| 09.05.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -1,30% | 11.592,00 |
| 08.05.2025 | 1,76 | 1,77 | 1,72 | 1,77 | 0,74% | 3.844,00 |
| 07.05.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,22% | 371,00 |
| 06.05.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -4,26% | 547,00 |
| 05.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | 12,00 |
| 02.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | 7,00 |
| 01.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | 8,00 |
| 30.04.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 2,20% | 494,00 |
| 29.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | 555,00 |
| 28.04.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -2,12% | 1.265,00 |
| 24.04.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 5,00% | 4.274,00 |
| 23.04.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 5,26% | 10.365,00 |
| 22.04.2025 | 1,86 | 1,91 | 1,70 | 1,71 | -10,00% | 46.801,00 |
| 21.04.2025 | 1,91 | 2,10 | 1,86 | 1,90 | 15,15% | 47.298,00 |
| 17.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | 1.200,00 |
| 16.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 684,00 |
| 15.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | 768,00 |
| 14.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,52% | 84,00 |
| 10.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -6,74% | 360,00 |
| 09.04.2025 | 1,61 | 1,78 | 1,61 | 1,78 | 6,59% | 2.455,00 |
| 08.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | 28,00 |
| 04.04.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -4,84% | 1.099,00 |
| 03.04.2025 | 1,63 | 1,78 | 1,63 | 1,78 | -0,56% | 9.468,00 |
| 02.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 256,00 |
| 01.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,64% | 630,00 |
| 31.03.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -3,55% | 515,00 |
| 28.03.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,42% | 2.137,00 |
| 27.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | 480,00 |
| 26.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | 41,00 |
| 25.03.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -7,18% | 338,00 |
| 24.03.2025 | 1,82 | 1,95 | 1,82 | 1,95 | 7,14% | 17.175,00 |
| 21.03.2025 | 1,87 | 1,88 | 1,82 | 1,82 | -4,21% | 795,00 |
| 20.03.2025 | 1,93 | 1,93 | 1,90 | 1,90 | 4,40% | 4.200,00 |
| 19.03.2025 | 1,81 | 1,82 | 1,80 | 1,82 | -1,09% | 2.832,00 |
| 18.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 195,00 |
| 17.03.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -5,78% | 279,00 |
| 14.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 7,87% | 400,00 |
| 13.03.2025 | 1,97 | 1,97 | 1,83 | 1,83 | 1,10% | 32.200,00 |
| 12.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | 345,00 |
| 11.03.2025 | 1,87 | 1,87 | 1,83 | 1,87 | -1,06% | 4.476,00 |
| 10.03.2025 | 1,83 | 1,89 | 1,83 | 1,89 | -4,06% | 668,00 |
| 07.03.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -1,01% | 1.900,00 |
| 06.03.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 2,58% | 1.026,00 |
| 05.03.2025 | 2,00 | 2,00 | 1,93 | 1,94 | 2,65% | 488,00 |
| 04.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | 350,00 |
| 03.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | 462,00 |
| 28.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | 200,00 |
| 27.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | 170,00 |
| 26.02.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -0,50% | 340,00 |
| 25.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,37% | 3,00 |
| 24.02.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 1,96% | 2.247,00 |
| 21.02.2025 | 2,13 | 2,13 | 2,02 | 2,04 | -3,32% | 1.479,00 |
| 20.02.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -1,40% | 986,00 |
| 19.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,47% | 600,00 |
| 18.02.2025 | 2,05 | 2,15 | 2,02 | 2,15 | 1,90% | 8.038,00 |
| 14.02.2025 | 2,32 | 2,32 | 2,11 | 2,11 | -10,21% | 4.491,00 |
| 13.02.2025 | 2,11 | 2,35 | 2,11 | 2,35 | 14,08% | 18.439,00 |
| 12.02.2025 | 2,03 | 2,06 | 2,03 | 2,06 | 0,49% | 2.070,00 |
| 11.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | 72,00 |
| 10.02.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 4,25% | 838,00 |
| 07.02.2025 | 1,94 | 1,98 | 1,94 | 1,98 | 0,82% | 1.460,00 |
| 06.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | 8,00 |
| 05.02.2025 | 1,87 | 2,06 | 1,87 | 2,06 | -0,48% | 18.328,00 |
| 04.02.2025 | 2,03 | 2,07 | 2,03 | 2,07 | 6,70% | 2.056,00 |