31,890$
1,30%
Echtzeit-Aktienkurs Paymentus Holdings
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 31,35 | 31,91 | 30,95 | 31,89 | 1,30% | 1.468.648,00 |
| 26.12.2025 | 31,49 | 31,78 | 31,28 | 31,48 | -0,44% | 695.951,00 |
| 24.12.2025 | 30,94 | 31,63 | 30,94 | 31,62 | 1,05% | 344.323,00 |
| 23.12.2025 | 31,13 | 31,35 | 30,71 | 31,29 | 0,51% | 544.266,00 |
| 22.12.2025 | 30,11 | 31,35 | 30,04 | 31,13 | 3,42% | 846.256,00 |
| 19.12.2025 | 30,12 | 30,74 | 29,84 | 30,10 | -0,59% | 1.610.369,00 |
| 18.12.2025 | 30,45 | 31,00 | 29,93 | 30,28 | 0,97% | 1.530.036,00 |
| 17.12.2025 | 30,71 | 31,07 | 29,58 | 29,99 | -2,50% | 788.732,00 |
| 16.12.2025 | 30,36 | 30,82 | 30,35 | 30,76 | 1,72% | 954.723,00 |
| 15.12.2025 | 32,02 | 32,15 | 30,17 | 30,24 | -5,50% | 900.565,00 |
| 12.12.2025 | 32,97 | 33,18 | 31,81 | 32,00 | -2,79% | 877.284,00 |
| 11.12.2025 | 34,08 | 34,45 | 32,58 | 32,92 | -5,46% | 1.009.494,00 |
| 10.12.2025 | 34,63 | 35,26 | 34,06 | 34,82 | -0,66% | 495.033,00 |
| 09.12.2025 | 35,09 | 36,17 | 34,96 | 35,05 | -0,03% | 339.065,00 |
| 08.12.2025 | 35,37 | 35,69 | 34,93 | 35,06 | -0,37% | 435.267,00 |
| 05.12.2025 | 36,22 | 36,96 | 35,17 | 35,19 | -3,59% | 417.228,00 |
| 04.12.2025 | 35,00 | 36,68 | 34,84 | 36,50 | 4,76% | 822.403,00 |
| 03.12.2025 | 34,65 | 35,11 | 34,51 | 34,84 | 0,46% | 396.095,00 |
| 02.12.2025 | 34,62 | 35,16 | 34,26 | 34,68 | 0,43% | 510.238,00 |
| 01.12.2025 | 34,50 | 35,18 | 34,25 | 34,53 | -0,55% | 322.062,00 |
| 28.11.2025 | 34,38 | 35,02 | 34,37 | 34,72 | 1,52% | 280.779,00 |
| 26.11.2025 | 34,47 | 34,77 | 34,09 | 34,20 | -0,23% | 436.367,00 |
| 25.11.2025 | 33,00 | 34,36 | 33,00 | 34,28 | 3,63% | 588.453,00 |
| 24.11.2025 | 33,31 | 33,41 | 32,67 | 33,08 | -0,99% | 688.709,00 |
| 21.11.2025 | 32,59 | 33,42 | 31,99 | 33,41 | 2,33% | 590.820,00 |
| 20.11.2025 | 35,08 | 35,16 | 32,42 | 32,65 | -5,85% | 843.677,00 |
| 19.11.2025 | 34,65 | 34,86 | 33,72 | 34,68 | 0,29% | 755.586,00 |
| 18.11.2025 | 36,32 | 36,44 | 34,10 | 34,58 | -6,13% | 922.824,00 |
| 17.11.2025 | 37,65 | 37,96 | 36,83 | 36,84 | -2,28% | 529.442,00 |
| 14.11.2025 | 37,15 | 38,21 | 36,67 | 37,70 | 0,35% | 830.212,00 |
| 13.11.2025 | 36,51 | 37,58 | 36,10 | 37,57 | 2,15% | 830.364,00 |
| 12.11.2025 | 38,05 | 38,25 | 36,75 | 36,78 | -2,52% | 598.048,00 |
| 11.11.2025 | 37,97 | 38,02 | 37,45 | 37,73 | -0,16% | 480.100,00 |
| 10.11.2025 | 37,50 | 38,04 | 36,94 | 37,79 | 0,88% | 796.124,00 |
| 07.11.2025 | 36,49 | 37,57 | 35,99 | 37,46 | 3,65% | 891.690,00 |
| 06.11.2025 | 35,59 | 36,61 | 34,79 | 36,14 | 1,89% | 918.572,00 |
| 05.11.2025 | 35,69 | 35,98 | 34,54 | 35,47 | -1,75% | 1.053.031,00 |
| 04.11.2025 | 33,67 | 36,27 | 33,02 | 36,10 | 26,18% | 2.681.757,00 |
| 03.11.2025 | 28,66 | 29,00 | 27,93 | 28,61 | 0,03% | 1.233.070,00 |
| 31.10.2025 | 28,60 | 29,07 | 28,07 | 28,60 | 0,32% | 738.676,00 |
| 30.10.2025 | 29,42 | 29,74 | 28,40 | 28,51 | -3,09% | 492.711,00 |
| 29.10.2025 | 30,35 | 30,44 | 29,30 | 29,42 | -4,01% | 623.149,00 |
| 28.10.2025 | 31,30 | 31,52 | 30,31 | 30,65 | -2,33% | 616.097,00 |
| 27.10.2025 | 31,33 | 31,78 | 31,23 | 31,38 | 0,58% | 433.430,00 |
| 24.10.2025 | 31,03 | 31,66 | 30,92 | 31,20 | 1,33% | 430.762,00 |
| 23.10.2025 | 30,40 | 30,89 | 30,20 | 30,79 | 1,89% | 536.679,00 |
| 22.10.2025 | 29,96 | 30,73 | 29,86 | 30,22 | 0,43% | 552.856,00 |
| 21.10.2025 | 29,25 | 30,66 | 29,23 | 30,09 | 2,28% | 575.859,00 |
| 20.10.2025 | 29,50 | 30,07 | 29,34 | 29,42 | 0,31% | 486.758,00 |
| 17.10.2025 | 29,19 | 29,55 | 28,83 | 29,33 | 1,17% | 1.086.902,00 |
| 16.10.2025 | 29,76 | 30,17 | 28,92 | 28,99 | -2,75% | 1.029.310,00 |
| 15.10.2025 | 29,62 | 30,46 | 29,62 | 29,81 | 1,05% | 683.134,00 |
| 14.10.2025 | 28,32 | 29,81 | 28,19 | 29,50 | 2,97% | 881.438,00 |
| 13.10.2025 | 30,47 | 30,56 | 28,59 | 28,65 | -5,45% | 1.207.286,00 |
| 10.10.2025 | 31,78 | 31,94 | 30,11 | 30,30 | -5,05% | 624.276,00 |
| 09.10.2025 | 31,84 | 32,25 | 31,84 | 31,91 | -0,13% | 312.505,00 |
| 08.10.2025 | 32,76 | 32,76 | 31,63 | 31,95 | -1,18% | 469.600,00 |
| 07.10.2025 | 33,13 | 33,54 | 32,31 | 32,33 | -2,03% | 1.018.791,00 |
| 06.10.2025 | 32,66 | 33,30 | 32,31 | 33,00 | 1,82% | 742.575,00 |
| 03.10.2025 | 31,07 | 32,88 | 31,07 | 32,41 | 4,35% | 87.639,00 |
| 02.10.2025 | 30,98 | 31,33 | 30,65 | 31,06 | 1,34% | 1.018.103,00 |
| 01.10.2025 | 30,46 | 30,89 | 30,26 | 30,65 | 0,16% | 775.082,00 |
| 30.09.2025 | 31,20 | 31,24 | 30,00 | 30,60 | -1,51% | 651.210,00 |
| 29.09.2025 | 31,55 | 31,65 | 30,86 | 31,07 | -0,58% | 1.102.139,00 |
| 26.09.2025 | 31,12 | 31,46 | 30,64 | 31,25 | 0,77% | 963.156,00 |
| 25.09.2025 | 31,39 | 31,75 | 30,87 | 31,01 | -2,08% | 393.859,00 |
| 24.09.2025 | 32,60 | 32,72 | 31,65 | 31,67 | -2,16% | 597.139,00 |
| 23.09.2025 | 33,69 | 33,69 | 32,07 | 32,37 | -4,57% | 1.110.536,00 |
| 22.09.2025 | 34,14 | 34,32 | 33,12 | 33,92 | -1,82% | 696.009,00 |
| 19.09.2025 | 34,87 | 35,13 | 34,22 | 34,55 | -0,03% | 1.882.977,00 |
| 18.09.2025 | 35,52 | 35,69 | 34,02 | 34,56 | -1,62% | 1.058.955,00 |
| 17.09.2025 | 33,21 | 35,37 | 33,21 | 35,13 | 6,23% | 1.404.668,00 |
| 16.09.2025 | 32,36 | 33,09 | 32,01 | 33,07 | 2,80% | 721.118,00 |
| 15.09.2025 | 32,99 | 33,09 | 31,84 | 32,17 | -1,80% | 963.497,00 |
| 12.09.2025 | 33,13 | 33,46 | 32,75 | 32,76 | -0,43% | 1.017.022,00 |
| 11.09.2025 | 35,07 | 35,07 | 32,52 | 32,90 | -6,45% | 1.385.262,00 |
| 10.09.2025 | 35,35 | 35,97 | 34,89 | 35,17 | -1,32% | 1.154.783,00 |
| 09.09.2025 | 35,70 | 35,93 | 35,21 | 35,64 | -0,25% | 451.528,00 |
| 08.09.2025 | 36,98 | 37,20 | 35,69 | 35,73 | -3,12% | 901.306,00 |
| 05.09.2025 | 36,93 | 37,24 | 35,78 | 36,88 | -0,46% | 1.020.967,00 |
| 04.09.2025 | 37,54 | 37,97 | 36,01 | 37,05 | -2,55% | 1.116.732,00 |
| 03.09.2025 | 37,37 | 38,09 | 37,11 | 38,02 | 1,20% | 592.563,00 |
| 02.09.2025 | 38,40 | 38,66 | 37,45 | 37,57 | -3,49% | 620.932,00 |
| 29.08.2025 | 38,86 | 39,25 | 38,54 | 38,93 | 0,54% | 848.100,00 |
| 28.08.2025 | 38,25 | 39,38 | 38,12 | 38,72 | 1,36% | 846.562,00 |
| 27.08.2025 | 38,13 | 38,31 | 37,58 | 38,20 | -0,18% | 975.160,00 |
| 26.08.2025 | 37,52 | 38,40 | 37,50 | 38,27 | 1,24% | 684.447,00 |
| 25.08.2025 | 38,54 | 38,88 | 37,53 | 37,80 | -1,92% | 827.524,00 |
| 22.08.2025 | 37,33 | 38,63 | 37,01 | 38,54 | 3,74% | 1.080.775,00 |
| 21.08.2025 | 37,00 | 37,22 | 36,47 | 37,15 | -0,19% | 1.105.765,00 |
| 20.08.2025 | 36,39 | 37,28 | 36,39 | 37,22 | 0,43% | 316.441,00 |
| 19.08.2025 | 37,24 | 37,41 | 36,47 | 37,06 | -1,12% | 474.995,00 |
| 18.08.2025 | 37,29 | 37,78 | 36,87 | 37,48 | 0,08% | 489.179,00 |
| 15.08.2025 | 37,47 | 37,91 | 37,19 | 37,45 | 0,46% | 482.956,00 |
| 14.08.2025 | 36,34 | 37,34 | 35,91 | 37,28 | 1,17% | 529.129,00 |
| 13.08.2025 | 35,70 | 36,96 | 35,65 | 36,85 | 3,25% | 528.900,00 |
| 12.08.2025 | 34,62 | 35,77 | 34,12 | 35,69 | 4,45% | 739.689,00 |
| 11.08.2025 | 33,84 | 34,20 | 33,21 | 34,17 | 0,77% | 561.778,00 |
| 08.08.2025 | 33,80 | 34,13 | 33,50 | 33,91 | 0,59% | 944.855,00 |
| 07.08.2025 | 34,28 | 34,49 | 32,83 | 33,71 | -1,29% | 1.073.838,00 |