33,560$
3,10%
Echtzeit-Aktienkurs Paymentus Holdings
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,55 | 33,57 | 31,80 | 33,50 | 2,92% | 538.689,00 |
| 14.11.2024 | 33,80 | 34,00 | 30,77 | 32,55 | -3,70% | 789.479,00 |
| 13.11.2024 | 32,11 | 37,00 | 28,52 | 33,80 | 27,02% | 3.036.896,00 |
| 12.11.2024 | 25,84 | 27,26 | 25,83 | 26,61 | -0,63% | 360.096,00 |
| 11.11.2024 | 27,10 | 27,93 | 26,58 | 26,78 | -1,00% | 310.103,00 |
| 08.11.2024 | 26,15 | 27,14 | 26,15 | 27,05 | 2,97% | 242.563,00 |
| 07.11.2024 | 26,65 | 26,98 | 26,05 | 26,27 | -2,05% | 225.259,00 |
| 06.11.2024 | 25,97 | 26,92 | 25,63 | 26,82 | 7,80% | 257.482,00 |
| 05.11.2024 | 24,18 | 24,92 | 24,11 | 24,88 | 2,51% | 128.605,00 |
| 04.11.2024 | 24,89 | 25,19 | 24,27 | 24,27 | -3,35% | 121.235,00 |
| 01.11.2024 | 24,96 | 25,37 | 24,51 | 25,11 | 2,03% | 175.324,00 |
| 31.10.2024 | 24,98 | 25,51 | 24,45 | 24,61 | -2,69% | 168.259,00 |
| 30.10.2024 | 24,65 | 25,46 | 24,65 | 25,29 | 2,26% | 158.238,00 |
| 29.10.2024 | 24,36 | 25,05 | 23,77 | 24,73 | 1,52% | 181.877,00 |
| 28.10.2024 | 24,77 | 25,10 | 24,27 | 24,36 | -0,69% | 191.524,00 |
| 25.10.2024 | 25,27 | 25,87 | 24,19 | 24,53 | -2,85% | 246.831,00 |
| 24.10.2024 | 24,62 | 25,32 | 24,41 | 25,25 | 3,48% | 180.479,00 |
| 23.10.2024 | 24,85 | 24,97 | 24,29 | 24,40 | -2,13% | 151.556,00 |
| 22.10.2024 | 24,63 | 25,40 | 24,25 | 24,93 | 0,16% | 268.370,00 |
| 21.10.2024 | 26,66 | 26,78 | 24,78 | 24,89 | -6,57% | 437.564,00 |
| 18.10.2024 | 26,24 | 27,06 | 25,95 | 26,64 | 1,29% | 391.010,00 |
| 17.10.2024 | 26,39 | 26,50 | 25,57 | 26,30 | 3,18% | 525.818,00 |
| 16.10.2024 | 23,69 | 25,62 | 23,59 | 25,49 | 8,33% | 665.023,00 |
| 15.10.2024 | 22,98 | 23,62 | 22,40 | 23,53 | 2,22% | 185.521,00 |
| 14.10.2024 | 23,17 | 23,48 | 22,52 | 23,02 | 1,05% | 361.698,00 |
| 11.10.2024 | 21,24 | 22,78 | 21,24 | 22,78 | 7,71% | 187.532,00 |
| 10.10.2024 | 21,31 | 21,33 | 20,90 | 21,15 | -1,40% | 65.569,00 |
| 09.10.2024 | 21,04 | 21,45 | 20,92 | 21,45 | 1,95% | 75.879,00 |
| 08.10.2024 | 20,69 | 21,36 | 20,64 | 21,04 | 2,24% | 124.858,00 |
| 07.10.2024 | 20,60 | 20,77 | 20,26 | 20,58 | -1,06% | 112.900,00 |
| 04.10.2024 | 20,21 | 21,07 | 20,05 | 20,80 | 4,94% | 259.960,00 |
| 03.10.2024 | 19,90 | 20,09 | 19,53 | 19,82 | -0,35% | 118.276,00 |
| 02.10.2024 | 20,73 | 20,80 | 19,59 | 19,89 | -4,47% | 198.866,00 |
| 01.10.2024 | 20,20 | 21,38 | 19,97 | 20,82 | 4,00% | 382.515,00 |
| 30.09.2024 | 20,01 | 20,11 | 19,72 | 20,02 | 0,05% | 352.198,00 |
| 27.09.2024 | 20,25 | 20,49 | 19,94 | 20,01 | -0,40% | 154.973,00 |
| 26.09.2024 | 21,44 | 21,45 | 19,91 | 20,09 | -5,15% | 225.570,00 |
| 25.09.2024 | 21,67 | 21,90 | 21,09 | 21,18 | -2,93% | 147.054,00 |
| 24.09.2024 | 22,50 | 22,55 | 21,76 | 21,82 | -1,04% | 148.476,00 |
| 23.09.2024 | 21,99 | 22,21 | 21,84 | 22,05 | 0,59% | 107.171,00 |
| 20.09.2024 | 22,12 | 22,12 | 21,76 | 21,92 | -1,31% | 245.575,00 |
| 19.09.2024 | 22,20 | 22,65 | 21,71 | 22,21 | 3,45% | 226.573,00 |
| 18.09.2024 | 21,90 | 22,12 | 21,35 | 21,47 | -1,60% | 271.089,00 |
| 17.09.2024 | 21,74 | 22,19 | 21,55 | 21,82 | 1,11% | 186.098,00 |
| 16.09.2024 | 21,33 | 21,83 | 21,08 | 21,58 | 1,08% | 208.107,00 |
| 13.09.2024 | 20,89 | 21,55 | 20,71 | 21,35 | 3,04% | 257.924,00 |
| 12.09.2024 | 20,90 | 20,99 | 20,31 | 20,72 | -0,48% | 242.607,00 |
| 11.09.2024 | 20,84 | 21,00 | 20,68 | 20,82 | -1,23% | 152.530,00 |
| 10.09.2024 | 20,63 | 21,11 | 20,48 | 21,08 | 2,63% | 147.722,00 |
| 09.09.2024 | 20,31 | 20,65 | 20,23 | 20,54 | 2,04% | 242.620,00 |
| 06.09.2024 | 21,25 | 21,29 | 20,10 | 20,13 | -5,18% | 144.642,00 |
| 05.09.2024 | 21,54 | 21,63 | 21,21 | 21,23 | -1,44% | 96.279,00 |
| 04.09.2024 | 21,35 | 22,02 | 21,26 | 21,54 | 0,61% | 109.347,00 |
| 03.09.2024 | 22,49 | 22,72 | 21,29 | 21,41 | -5,81% | 132.321,00 |
| 30.08.2024 | 22,39 | 22,77 | 22,25 | 22,73 | 2,11% | 94.888,00 |
| 29.08.2024 | 22,42 | 22,78 | 22,24 | 22,26 | 0,09% | 76.240,00 |
| 28.08.2024 | 22,61 | 22,77 | 22,20 | 22,24 | -2,33% | 98.884,00 |
| 27.08.2024 | 22,70 | 23,02 | 22,15 | 22,77 | -0,87% | 160.915,00 |
| 26.08.2024 | 23,09 | 23,57 | 22,75 | 22,97 | -0,39% | 262.311,00 |
| 23.08.2024 | 22,51 | 23,08 | 22,51 | 23,06 | 2,49% | 203.949,00 |
| 22.08.2024 | 22,72 | 22,96 | 22,42 | 22,50 | -1,36% | 72.029,00 |
| 21.08.2024 | 23,19 | 23,23 | 22,68 | 22,81 | -1,64% | 94.980,00 |
| 20.08.2024 | 22,91 | 23,47 | 22,91 | 23,19 | 1,22% | 143.794,00 |
| 19.08.2024 | 23,53 | 23,68 | 22,90 | 22,91 | -3,09% | 112.493,00 |
| 16.08.2024 | 23,05 | 23,77 | 23,05 | 23,64 | 2,03% | 176.530,00 |
| 15.08.2024 | 23,05 | 23,40 | 22,99 | 23,17 | 3,30% | 118.223,00 |
| 14.08.2024 | 22,73 | 22,76 | 22,16 | 22,43 | -1,19% | 189.697,00 |
| 13.08.2024 | 22,83 | 23,36 | 22,63 | 22,70 | 0,58% | 331.154,00 |
| 12.08.2024 | 22,30 | 22,74 | 21,71 | 22,57 | 1,58% | 267.389,00 |
| 09.08.2024 | 22,32 | 22,50 | 21,31 | 22,22 | 13,89% | 352.246,00 |
| 08.08.2024 | 18,90 | 19,52 | 18,84 | 19,51 | 3,50% | 156.729,00 |
| 07.08.2024 | 19,12 | 19,65 | 18,80 | 18,85 | 0,27% | 86.292,00 |
| 06.08.2024 | 18,48 | 19,10 | 18,22 | 18,80 | 2,12% | 91.916,00 |
| 05.08.2024 | 18,08 | 18,63 | 17,70 | 18,41 | -4,01% | 135.427,00 |
| 02.08.2024 | 19,73 | 19,73 | 19,02 | 19,18 | -6,44% | 188.323,00 |
| 01.08.2024 | 21,03 | 21,24 | 20,38 | 20,50 | -3,07% | 169.062,00 |
| 31.07.2024 | 21,46 | 21,58 | 21,06 | 21,15 | -0,94% | 141.388,00 |
| 30.07.2024 | 21,60 | 21,90 | 21,25 | 21,35 | -0,05% | 209.226,00 |
| 29.07.2024 | 21,45 | 21,55 | 20,98 | 21,36 | 0,28% | 229.433,00 |
| 26.07.2024 | 20,63 | 21,42 | 20,48 | 21,30 | 4,87% | 191.304,00 |
| 25.07.2024 | 19,98 | 20,72 | 19,81 | 20,31 | 1,86% | 81.483,00 |
| 24.07.2024 | 20,17 | 20,41 | 19,92 | 19,94 | -1,92% | 85.639,00 |
| 23.07.2024 | 20,21 | 20,48 | 20,21 | 20,33 | 0,25% | 50.180,00 |
| 22.07.2024 | 20,07 | 20,31 | 19,57 | 20,28 | 1,96% | 79.212,00 |
| 19.07.2024 | 19,55 | 19,89 | 19,54 | 19,89 | 1,79% | 85.822,00 |
| 18.07.2024 | 20,31 | 20,43 | 19,46 | 19,54 | -3,74% | 89.313,00 |
| 17.07.2024 | 20,45 | 20,81 | 20,25 | 20,30 | -1,69% | 86.683,00 |
| 16.07.2024 | 20,25 | 20,98 | 20,12 | 20,65 | 2,48% | 230.939,00 |
| 15.07.2024 | 19,65 | 20,24 | 19,40 | 20,15 | 3,60% | 144.081,00 |
| 12.07.2024 | 19,38 | 19,69 | 19,37 | 19,45 | 0,36% | 110.377,00 |
| 11.07.2024 | 19,18 | 19,88 | 19,02 | 19,38 | 1,52% | 127.653,00 |
| 10.07.2024 | 19,19 | 19,38 | 18,81 | 19,09 | 3,30% | 172.018,00 |
| 09.07.2024 | 19,27 | 19,29 | 18,42 | 18,48 | -3,35% | 180.067,00 |
| 08.07.2024 | 19,23 | 19,23 | 18,69 | 19,12 | -0,31% | 157.007,00 |
| 05.07.2024 | 19,13 | 19,36 | 18,86 | 19,18 | -0,21% | 177.308,00 |
| 03.07.2024 | 19,43 | 19,43 | 19,00 | 19,22 | -1,08% | 251.890,00 |
| 02.07.2024 | 19,12 | 19,81 | 18,90 | 19,43 | 1,57% | 264.077,00 |
| 01.07.2024 | 19,13 | 19,25 | 18,82 | 19,13 | 0,68% | 197.395,00 |
| 28.06.2024 | 18,54 | 19,20 | 18,47 | 19,00 | 3,49% | 491.437,00 |
| 27.06.2024 | 17,76 | 18,41 | 17,60 | 18,36 | 3,55% | 190.624,00 |