1,660$
-0,60%
Echtzeit-Aktienkurs Paltalk
Bid:
Ask:
Aktienkurse zur Paltalk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 18,00 |
| 05.03.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -2,35% | 56,00 |
| 04.03.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 1,80% | 552,00 |
| 03.03.2026 | 1,68 | 1,68 | 1,66 | 1,67 | 0,00% | 10.140,00 |
| 02.03.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,00% | 1.573,00 |
| 27.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | 4,00 |
| 26.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,59% | 48,00 |
| 25.02.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -1,74% | 948,00 |
| 24.02.2026 | 1,67 | 1,72 | 1,67 | 1,72 | 3,93% | 1.161,00 |
| 20.02.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -1,49% | 12,00 |
| 18.02.2026 | 1,68 | 1,69 | 1,68 | 1,68 | 0,60% | 376,00 |
| 17.02.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | 2.318,00 |
| 13.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 5,00 |
| 12.02.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,89% | 1.922,00 |
| 10.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 793,00 |
| 09.02.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,72% | 409,00 |
| 06.02.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 2,35% | 754,00 |
| 05.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 730,00 |
| 04.02.2026 | 1,73 | 1,76 | 1,71 | 1,72 | -1,15% | 3.848,00 |
| 03.02.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -4,40% | 4.936,00 |
| 02.02.2026 | 1,77 | 1,82 | 1,75 | 1,82 | 4,60% | 3.103,00 |
| 30.01.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -1,14% | 6.018,00 |
| 29.01.2026 | 1,74 | 1,76 | 1,73 | 1,76 | -1,12% | 3.498,00 |
| 28.01.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | 309,00 |
| 27.01.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | 11,00 |
| 26.01.2026 | 1,76 | 1,78 | 1,76 | 1,76 | -0,56% | 1.854,00 |
| 23.01.2026 | 1,81 | 1,81 | 1,77 | 1,77 | 0,57% | 3.200,00 |
| 22.01.2026 | 1,80 | 1,83 | 1,76 | 1,76 | -0,85% | 5.072,00 |
| 21.01.2026 | 1,74 | 1,82 | 1,74 | 1,78 | -0,28% | 1.611,00 |
| 20.01.2026 | 1,83 | 1,83 | 1,77 | 1,78 | -2,73% | 8.804,00 |
| 16.01.2026 | 1,80 | 1,89 | 1,76 | 1,83 | 1,67% | 15.307,00 |
| 15.01.2026 | 1,75 | 1,82 | 1,67 | 1,80 | -1,64% | 27.299,00 |
| 14.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | 448,00 |
| 13.01.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -2,13% | 7.800,00 |
| 12.01.2026 | 1,77 | 1,88 | 1,72 | 1,88 | 2,73% | 2.277,00 |
| 09.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | 551,00 |
| 08.01.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 1,69% | 2.001,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 760,00 |
| 05.01.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 1,73% | 229,00 |
| 02.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 7,00 |
| 31.12.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,58% | 2.626,00 |
| 30.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 2.300,00 |
| 29.12.2025 | 1,72 | 1,76 | 1,72 | 1,72 | -2,27% | 12.805,00 |
| 26.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,56% | 4.120,00 |
| 23.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | 4,00 |
| 22.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,28% | 30,00 |
| 19.12.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | 379,00 |
| 18.12.2025 | 1,77 | 1,77 | 1,76 | 1,77 | -1,67% | 2.100,00 |
| 17.12.2025 | 1,83 | 1,83 | 1,80 | 1,80 | 0,00% | 21.073,00 |
| 16.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 477,00 |
| 15.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 408,00 |
| 12.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | 640,00 |
| 11.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,71% | 266,00 |
| 10.12.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -8,25% | 7.285,00 |
| 09.12.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 5,13% | 1.363,00 |
| 08.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,37% | 850,00 |
| 05.12.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,37% | 305,00 |
| 04.12.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 2,72% | 3.778,00 |
| 03.12.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | 146,00 |
| 02.12.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,66% | 3.488,00 |
| 01.12.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 0,00% | 3.992,00 |
| 28.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | 459,00 |
| 26.11.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,61% | 1.049,00 |
| 25.11.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 2,59% | 105,00 |
| 24.11.2025 | 1,83 | 1,84 | 1,81 | 1,81 | 0,17% | 2.857,00 |
| 21.11.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -2,69% | 2.246,00 |
| 20.11.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,00% | 5.230,00 |
| 19.11.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 0,00% | 80,00 |
| 18.11.2025 | 1,86 | 1,91 | 1,86 | 1,86 | -1,59% | 3.111,00 |
| 17.11.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 0,53% | 1.197,00 |
| 14.11.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 1,08% | 363,00 |
| 13.11.2025 | 1,97 | 1,97 | 1,80 | 1,86 | -6,53% | 18.679,00 |
| 12.11.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 1,53% | 59,00 |
| 11.11.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -2,00% | 376,00 |
| 10.11.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 2,04% | 1.650,00 |
| 07.11.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 2,08% | 13.620,00 |
| 06.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | 387,00 |
| 05.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | 657,00 |
| 04.11.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -1,03% | 1.638,00 |
| 03.11.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -1,52% | 2.081,00 |
| 31.10.2025 | 1,98 | 1,99 | 1,97 | 1,97 | 0,00% | 5.963,00 |
| 30.10.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -1,50% | 685,00 |
| 29.10.2025 | 1,98 | 2,05 | 1,98 | 2,00 | 0,50% | 2.722,00 |
| 28.10.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -3,40% | 14.574,00 |
| 27.10.2025 | 2,02 | 2,10 | 2,02 | 2,06 | 3,52% | 14.489,00 |
| 24.10.2025 | 2,00 | 2,03 | 1,99 | 1,99 | 1,53% | 8.426,00 |
| 23.10.2025 | 2,11 | 2,25 | 1,96 | 1,96 | -3,92% | 44.243,00 |
| 22.10.2025 | 2,06 | 2,08 | 2,04 | 2,04 | -2,86% | 7.787,00 |
| 21.10.2025 | 2,00 | 2,18 | 2,00 | 2,10 | 7,14% | 11.308,00 |
| 17.10.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 3,16% | 2.986,00 |
| 16.10.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -6,40% | 36.348,00 |
| 15.10.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -0,49% | 3.792,00 |
| 14.10.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 1,90% | 6.527,00 |
| 13.10.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -4,21% | 3.135,00 |
| 10.10.2025 | 2,10 | 2,15 | 2,07 | 2,09 | 3,98% | 57.252,00 |
| 09.10.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -4,29% | 22.467,00 |
| 08.10.2025 | 2,01 | 2,15 | 2,01 | 2,10 | 3,96% | 28.005,00 |
| 07.10.2025 | 2,06 | 2,14 | 2,01 | 2,02 | -2,98% | 11.546,00 |
| 06.10.2025 | 2,00 | 2,13 | 1,99 | 2,08 | 3,07% | 13.391,00 |
| 03.10.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 0,00% | 5.118,00 |