1,740$
0,87%
Echtzeit-Aktienkurs Paltalk
Bid:
Ask:
Aktienkurse zur Paltalk Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 0,87% | 3.728,00 |
| 07.07.2026 | 1,72 | 1,74 | 1,72 | 1,73 | -1,71% | 163,00 |
| 06.07.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 1,45% | 129,00 |
| 29.06.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 5,49% | 41,00 |
| 25.06.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -4,09% | 7.980,00 |
| 23.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 416,00 |
| 18.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 208,00 |
| 17.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | -3,91% | 7.446,00 |
| 16.06.2026 | 1,78 | 1,79 | 1,74 | 1,79 | -1,10% | 842,00 |
| 15.06.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -2,69% | 44,00 |
| 12.06.2026 | 1,84 | 1,89 | 1,84 | 1,86 | 0,54% | 4.425,00 |
| 11.06.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | 4.480,00 |
| 10.06.2026 | 1,84 | 1,95 | 1,84 | 1,86 | 1,64% | 6.858,00 |
| 09.06.2026 | 1,89 | 1,89 | 1,80 | 1,83 | -1,08% | 19.902,00 |
| 08.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 1.040,00 |
| 05.06.2026 | 1,90 | 1,90 | 1,83 | 1,84 | -8,00% | 5.313,00 |
| 04.06.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,52% | 805,00 |
| 03.06.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -4,37% | 1.170,00 |
| 02.06.2026 | 1,99 | 2,06 | 1,99 | 2,06 | 4,57% | 7.960,00 |
| 01.06.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 0,51% | 1.504,00 |
| 29.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | 3.800,00 |
| 28.05.2026 | 1,97 | 1,97 | 1,95 | 1,95 | 2,63% | 506,00 |
| 27.05.2026 | 1,92 | 1,95 | 1,90 | 1,90 | -4,52% | 19.213,00 |
| 26.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 2.300,00 |
| 22.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | 232,00 |
| 21.05.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 20,00 |
| 20.05.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 1,58% | 2.256,00 |
| 19.05.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -0,52% | 3.201,00 |
| 18.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 8,00 |
| 15.05.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -2,05% | 683,00 |
| 14.05.2026 | 1,97 | 1,98 | 1,93 | 1,95 | -2,01% | 13.111,00 |
| 13.05.2026 | 1,90 | 1,99 | 1,90 | 1,99 | 5,29% | 1.271,00 |
| 12.05.2026 | 1,88 | 1,90 | 1,88 | 1,89 | 0,53% | 4.180,00 |
| 11.05.2026 | 1,82 | 1,91 | 1,82 | 1,88 | 0,53% | 2.874,00 |
| 08.05.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | 995,00 |
| 07.05.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 1,62% | 1.938,00 |
| 06.05.2026 | 1,84 | 1,87 | 1,84 | 1,85 | -3,14% | 4.209,00 |
| 04.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | 2.900,00 |
| 30.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 5,00 |
| 29.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 112,00 |
| 28.04.2026 | 1,75 | 1,79 | 1,75 | 1,77 | 1,72% | 7.138,00 |
| 27.04.2026 | 1,73 | 1,77 | 1,73 | 1,74 | 1,16% | 737,00 |
| 24.04.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -1,15% | 1.162,00 |
| 23.04.2026 | 1,77 | 1,77 | 1,72 | 1,74 | -2,25% | 1.105,00 |
| 22.04.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,84% | 12,00 |
| 21.04.2026 | 1,81 | 1,81 | 1,77 | 1,80 | 1,99% | 849,00 |
| 20.04.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,85% | 316,00 |
| 17.04.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 0,85% | 13.672,00 |
| 16.04.2026 | 1,76 | 1,76 | 1,75 | 1,76 | 1,15% | 3.318,00 |
| 15.04.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 1,16% | 6.822,00 |
| 14.04.2026 | 1,75 | 1,75 | 1,70 | 1,72 | 1,18% | 4.952,00 |
| 13.04.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -4,49% | 414,00 |
| 10.04.2026 | 1,79 | 1,80 | 1,76 | 1,78 | -0,56% | 7.222,00 |
| 09.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | 1.288,00 |
| 08.04.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -0,56% | 1.953,00 |
| 07.04.2026 | 1,81 | 1,85 | 1,80 | 1,80 | -0,55% | 138.458,00 |
| 06.04.2026 | 1,79 | 1,81 | 1,73 | 1,81 | 11,73% | 28.755,00 |
| 02.04.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 2,53% | 1.923,00 |
| 01.04.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 4,64% | 6.424,00 |
| 31.03.2026 | 1,58 | 1,58 | 1,51 | 1,51 | 0,00% | 14.519,00 |
| 30.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 4.550,00 |
| 27.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | 7.446,00 |
| 26.03.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 58,00 |
| 25.03.2026 | 1,64 | 1,64 | 1,56 | 1,56 | -4,29% | 4.796,00 |
| 24.03.2026 | 1,71 | 1,71 | 1,63 | 1,63 | -1,81% | 3.260,00 |
| 23.03.2026 | 1,63 | 1,66 | 1,62 | 1,66 | 3,75% | 17.256,00 |
| 20.03.2026 | 1,57 | 1,60 | 1,54 | 1,60 | -1,23% | 18.468,00 |
| 19.03.2026 | 1,58 | 1,69 | 1,58 | 1,62 | 0,62% | 11.903,00 |
| 18.03.2026 | 1,70 | 1,74 | 1,60 | 1,61 | -18,69% | 23.639,00 |
| 17.03.2026 | 2,17 | 2,17 | 1,87 | 1,98 | -5,26% | 68.254,00 |
| 16.03.2026 | 2,00 | 2,15 | 2,00 | 2,09 | 5,56% | 42.238,00 |
| 13.03.2026 | 2,05 | 2,09 | 1,92 | 1,98 | 3,66% | 30.885,00 |
| 12.03.2026 | 1,94 | 1,94 | 1,85 | 1,91 | 9,14% | 3.431,00 |
| 11.03.2026 | 1,77 | 1,78 | 1,75 | 1,75 | 3,55% | 229,00 |
| 10.03.2026 | 1,64 | 1,80 | 1,63 | 1,69 | 1,81% | 5.310,00 |
| 09.03.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | 14,00 |
| 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 |