2,440$
-88,16%
Echtzeit-Aktienkurs Paysafe Limited
Bid:
Ask:
Aktienkurse zur Paysafe Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 19,13 | 19,16 | 18,61 | 18,65 | -1,64% | 240.403,00 |
| 12.12.2024 | 19,41 | 19,58 | 18,92 | 18,96 | -2,32% | 178.314,00 |
| 11.12.2024 | 19,39 | 19,57 | 19,13 | 19,41 | 1,04% | 198.483,00 |
| 10.12.2024 | 19,21 | 19,49 | 18,97 | 19,21 | -0,88% | 378.899,00 |
| 09.12.2024 | 20,25 | 20,45 | 19,37 | 19,38 | -3,25% | 359.243,00 |
| 06.12.2024 | 20,01 | 20,43 | 19,90 | 20,03 | 0,86% | 211.873,00 |
| 05.12.2024 | 19,66 | 20,03 | 19,54 | 19,86 | 1,22% | 272.607,00 |
| 04.12.2024 | 19,91 | 20,08 | 19,53 | 19,62 | -0,96% | 289.088,00 |
| 03.12.2024 | 20,20 | 20,29 | 19,48 | 19,81 | -2,03% | 387.528,00 |
| 02.12.2024 | 19,88 | 20,36 | 19,87 | 20,22 | 1,71% | 324.545,00 |
| 29.11.2024 | 19,98 | 20,69 | 19,70 | 19,88 | 0,51% | 318.515,00 |
| 27.11.2024 | 18,88 | 19,98 | 18,88 | 19,78 | 5,38% | 558.214,00 |
| 26.11.2024 | 18,18 | 18,93 | 18,11 | 18,77 | 2,57% | 450.866,00 |
| 25.11.2024 | 17,88 | 18,60 | 17,85 | 18,30 | 4,10% | 435.357,00 |
| 22.11.2024 | 17,50 | 17,72 | 17,18 | 17,58 | 3,47% | 716.064,00 |
| 20.11.2024 | 17,50 | 17,55 | 16,95 | 16,99 | -2,69% | 510.858,00 |
| 19.11.2024 | 16,80 | 17,53 | 16,67 | 17,46 | 2,34% | 638.151,00 |
| 18.11.2024 | 17,50 | 17,70 | 17,04 | 17,06 | -3,45% | 509.144,00 |
| 15.11.2024 | 18,08 | 18,11 | 16,83 | 17,67 | -2,27% | 760.278,00 |
| 14.11.2024 | 19,01 | 19,11 | 17,90 | 18,08 | -4,94% | 794.543,00 |
| 13.11.2024 | 20,80 | 20,82 | 18,50 | 19,02 | -25,32% | 1.865.934,00 |
| 12.11.2024 | 25,44 | 26,25 | 25,16 | 25,47 | -0,97% | 429.515,00 |
| 11.11.2024 | 24,90 | 26,15 | 24,90 | 25,72 | 5,19% | 524.594,00 |
| 08.11.2024 | 23,00 | 24,73 | 22,95 | 24,45 | 6,40% | 689.315,00 |
| 07.11.2024 | 22,95 | 23,25 | 22,59 | 22,98 | -0,39% | 268.297,00 |
| 06.11.2024 | 22,99 | 23,31 | 22,76 | 23,07 | 5,20% | 312.596,00 |
| 05.11.2024 | 21,22 | 22,01 | 21,22 | 21,93 | 2,38% | 163.903,00 |
| 04.11.2024 | 21,32 | 21,68 | 21,23 | 21,42 | 0,37% | 142.821,00 |
| 01.11.2024 | 21,49 | 21,76 | 21,30 | 21,34 | 0,47% | 165.598,00 |
| 31.10.2024 | 22,08 | 22,08 | 21,23 | 21,24 | -3,06% | 175.538,00 |
| 30.10.2024 | 22,15 | 22,41 | 21,91 | 21,91 | -1,31% | 107.291,00 |
| 29.10.2024 | 21,83 | 22,37 | 21,64 | 22,20 | 1,09% | 167.931,00 |
| 28.10.2024 | 22,00 | 22,51 | 21,89 | 21,96 | 0,23% | 221.939,00 |
| 25.10.2024 | 21,96 | 22,22 | 21,80 | 21,91 | 0,46% | 109.485,00 |
| 24.10.2024 | 22,00 | 22,03 | 21,60 | 21,81 | -0,37% | 124.846,00 |
| 23.10.2024 | 22,10 | 22,37 | 21,72 | 21,89 | -1,31% | 144.668,00 |
| 22.10.2024 | 22,07 | 22,18 | 21,81 | 22,18 | 0,18% | 166.132,00 |
| 21.10.2024 | 22,59 | 22,67 | 22,07 | 22,14 | -2,64% | 119.586,00 |
| 18.10.2024 | 22,86 | 23,21 | 22,74 | 22,74 | -0,39% | 108.308,00 |
| 17.10.2024 | 23,19 | 23,19 | 22,74 | 22,83 | -1,81% | 198.108,00 |
| 16.10.2024 | 22,29 | 23,31 | 22,07 | 23,25 | 5,39% | 278.397,00 |
| 15.10.2024 | 22,11 | 22,39 | 21,74 | 22,06 | 0,32% | 152.137,00 |
| 14.10.2024 | 21,87 | 22,28 | 21,79 | 21,99 | 1,01% | 211.162,00 |
| 11.10.2024 | 21,42 | 21,83 | 21,28 | 21,77 | 2,45% | 148.744,00 |
| 10.10.2024 | 21,28 | 21,73 | 21,07 | 21,25 | -1,30% | 149.153,00 |
| 09.10.2024 | 21,53 | 21,64 | 21,28 | 21,53 | -0,32% | 120.430,00 |
| 08.10.2024 | 21,40 | 21,65 | 21,19 | 21,60 | 1,79% | 134.814,00 |
| 07.10.2024 | 21,64 | 21,75 | 21,20 | 21,22 | -2,62% | 142.802,00 |
| 04.10.2024 | 21,94 | 21,94 | 21,42 | 21,79 | 1,02% | 157.533,00 |
| 03.10.2024 | 21,42 | 21,63 | 21,22 | 21,57 | -0,14% | 169.380,00 |
| 02.10.2024 | 21,78 | 21,89 | 21,50 | 21,60 | -1,32% | 142.204,00 |
| 01.10.2024 | 22,34 | 22,34 | 21,88 | 21,89 | -2,41% | 215.488,00 |
| 30.09.2024 | 22,12 | 22,54 | 22,12 | 22,43 | 0,36% | 152.356,00 |
| 27.09.2024 | 22,05 | 22,71 | 21,92 | 22,35 | 2,34% | 208.269,00 |
| 26.09.2024 | 22,12 | 22,12 | 21,62 | 21,84 | 0,51% | 187.937,00 |
| 25.09.2024 | 21,92 | 22,09 | 21,60 | 21,73 | -1,45% | 162.441,00 |
| 24.09.2024 | 22,28 | 22,31 | 21,87 | 22,05 | -0,50% | 122.306,00 |
| 23.09.2024 | 22,31 | 22,68 | 22,16 | 22,16 | -0,23% | 122.734,00 |
| 20.09.2024 | 22,27 | 22,42 | 22,09 | 22,21 | -1,55% | 317.199,00 |
| 19.09.2024 | 23,17 | 23,17 | 22,27 | 22,56 | 0,09% | 162.288,00 |
| 18.09.2024 | 22,82 | 23,50 | 22,53 | 22,54 | -1,23% | 172.503,00 |
| 17.09.2024 | 23,03 | 23,11 | 22,64 | 22,82 | -0,22% | 186.580,00 |
| 16.09.2024 | 22,69 | 22,89 | 22,52 | 22,87 | 0,88% | 150.993,00 |
| 13.09.2024 | 22,64 | 23,24 | 22,49 | 22,67 | 1,25% | 209.182,00 |
| 12.09.2024 | 21,88 | 22,64 | 21,88 | 22,39 | 1,87% | 194.317,00 |
| 11.09.2024 | 21,64 | 22,03 | 21,26 | 21,98 | 0,64% | 178.081,00 |
| 10.09.2024 | 21,45 | 22,00 | 21,16 | 21,84 | 1,82% | 215.054,00 |
| 09.09.2024 | 21,52 | 21,94 | 21,39 | 21,45 | 0,52% | 198.284,00 |
| 06.09.2024 | 22,03 | 22,17 | 21,11 | 21,34 | -2,96% | 175.034,00 |
| 05.09.2024 | 21,87 | 22,05 | 21,64 | 21,99 | 1,43% | 129.498,00 |
| 04.09.2024 | 22,07 | 22,31 | 21,61 | 21,68 | -0,09% | 148.745,00 |
| 03.09.2024 | 21,70 | 21,96 | 21,41 | 21,70 | -3,13% | 260.132,00 |
| 30.08.2024 | 22,33 | 22,48 | 22,01 | 22,40 | 0,81% | 160.534,00 |
| 29.08.2024 | 21,73 | 22,55 | 21,50 | 22,22 | 3,83% | 223.010,00 |
| 28.08.2024 | 21,44 | 21,77 | 21,40 | 21,40 | -1,15% | 221.990,00 |
| 27.08.2024 | 21,57 | 21,71 | 21,37 | 21,65 | -0,69% | 143.455,00 |
| 26.08.2024 | 22,19 | 22,38 | 21,78 | 21,80 | -0,55% | 155.313,00 |
| 23.08.2024 | 21,64 | 22,03 | 21,33 | 21,92 | 1,48% | 289.736,00 |
| 22.08.2024 | 20,90 | 21,74 | 20,85 | 21,60 | 3,55% | 328.915,00 |
| 21.08.2024 | 21,29 | 21,29 | 20,86 | 20,86 | -1,51% | 156.774,00 |
| 20.08.2024 | 20,92 | 21,33 | 20,88 | 21,18 | 0,43% | 140.936,00 |
| 19.08.2024 | 21,27 | 21,35 | 20,99 | 21,09 | -0,85% | 182.372,00 |
| 16.08.2024 | 21,39 | 21,78 | 21,10 | 21,27 | -1,30% | 181.018,00 |
| 15.08.2024 | 21,00 | 21,95 | 20,85 | 21,55 | 4,87% | 300.685,00 |
| 14.08.2024 | 20,89 | 20,97 | 19,90 | 20,55 | -0,19% | 340.678,00 |
| 13.08.2024 | 21,10 | 21,38 | 19,73 | 20,59 | 6,35% | 669.090,00 |
| 12.08.2024 | 19,57 | 19,61 | 19,15 | 19,36 | -1,07% | 465.998,00 |
| 09.08.2024 | 19,47 | 19,61 | 19,10 | 19,57 | 0,41% | 228.450,00 |
| 08.08.2024 | 18,99 | 19,52 | 18,83 | 19,49 | 4,39% | 154.961,00 |
| 07.08.2024 | 19,12 | 19,20 | 18,47 | 18,67 | -0,05% | 171.661,00 |
| 06.08.2024 | 18,20 | 18,74 | 17,89 | 18,68 | 2,36% | 239.470,00 |
| 05.08.2024 | 18,09 | 18,62 | 17,87 | 18,25 | -6,02% | 317.994,00 |
| 02.08.2024 | 19,30 | 19,58 | 19,05 | 19,42 | -4,15% | 216.552,00 |
| 01.08.2024 | 21,03 | 21,11 | 20,06 | 20,26 | -3,48% | 249.651,00 |
| 31.07.2024 | 21,53 | 21,66 | 20,97 | 20,99 | -1,82% | 312.849,00 |
| 30.07.2024 | 21,56 | 21,88 | 21,20 | 21,38 | -0,74% | 224.767,00 |
| 29.07.2024 | 21,78 | 21,89 | 21,28 | 21,54 | -0,60% | 219.815,00 |
| 26.07.2024 | 21,57 | 21,75 | 21,06 | 21,67 | 3,24% | 251.870,00 |
| 25.07.2024 | 20,59 | 21,68 | 20,50 | 20,99 | 1,65% | 352.273,00 |
| 24.07.2024 | 21,03 | 21,49 | 20,63 | 20,65 | -2,82% | 225.655,00 |