38,230$
-3,75%
Echtzeit-Aktienkurs Paymentus Holdings
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 40,08 | 40,08 | 38,20 | 38,23 | -3,75% | 14.810,00 |
| 02.06.2025 | 38,17 | 39,75 | 37,50 | 39,72 | 4,01% | 877.502,00 |
| 30.05.2025 | 38,36 | 39,10 | 37,31 | 38,19 | -0,10% | 776.927,00 |
| 29.05.2025 | 37,00 | 38,42 | 36,49 | 38,23 | 3,72% | 663.681,00 |
| 28.05.2025 | 37,45 | 37,46 | 36,71 | 36,86 | -1,58% | 324.764,00 |
| 27.05.2025 | 37,53 | 37,72 | 36,73 | 37,45 | 0,78% | 477.362,00 |
| 23.05.2025 | 37,29 | 38,29 | 36,29 | 37,16 | -2,00% | 559.210,00 |
| 22.05.2025 | 38,44 | 38,69 | 37,08 | 37,92 | -1,91% | 779.956,00 |
| 21.05.2025 | 39,29 | 39,57 | 38,50 | 38,66 | -2,13% | 320.363,00 |
| 20.05.2025 | 39,67 | 39,86 | 38,41 | 39,50 | -0,85% | 454.226,00 |
| 19.05.2025 | 37,32 | 40,03 | 35,39 | 39,84 | 2,34% | 1.247.628,00 |
| 16.05.2025 | 39,03 | 40,43 | 38,23 | 38,93 | 0,78% | 1.366.039,00 |
| 15.05.2025 | 38,32 | 38,69 | 37,30 | 38,63 | 0,89% | 321.521,00 |
| 14.05.2025 | 38,32 | 38,50 | 37,94 | 38,29 | 0,31% | 290.999,00 |
| 13.05.2025 | 38,43 | 38,88 | 37,87 | 38,17 | -0,08% | 415.378,00 |
| 12.05.2025 | 38,00 | 38,73 | 37,63 | 38,20 | 3,66% | 557.047,00 |
| 09.05.2025 | 37,00 | 37,39 | 36,44 | 36,85 | -0,30% | 405.596,00 |
| 08.05.2025 | 35,75 | 37,03 | 35,51 | 36,96 | 4,64% | 606.106,00 |
| 07.05.2025 | 35,00 | 35,73 | 34,78 | 35,32 | 0,68% | 767.640,00 |
| 06.05.2025 | 34,42 | 36,19 | 33,46 | 35,08 | 2,78% | 1.052.682,00 |
| 05.05.2025 | 34,29 | 34,81 | 34,13 | 34,13 | -1,24% | 413.645,00 |
| 02.05.2025 | 33,63 | 34,69 | 33,54 | 34,56 | 3,32% | 569.643,00 |
| 01.05.2025 | 32,85 | 33,70 | 32,19 | 33,45 | 3,05% | 711.893,00 |
| 30.04.2025 | 32,06 | 32,64 | 31,68 | 32,46 | -0,64% | 312.391,00 |
| 29.04.2025 | 32,29 | 32,69 | 32,05 | 32,67 | 1,97% | 260.048,00 |
| 28.04.2025 | 31,35 | 32,33 | 31,35 | 32,04 | 2,10% | 327.153,00 |
| 25.04.2025 | 30,87 | 31,43 | 30,63 | 31,38 | 0,77% | 191.278,00 |
| 24.04.2025 | 30,45 | 31,31 | 30,24 | 31,14 | 3,15% | 148.152,00 |
| 23.04.2025 | 31,11 | 31,85 | 29,95 | 30,19 | 0,60% | 436.762,00 |
| 22.04.2025 | 28,48 | 30,04 | 28,48 | 30,01 | 5,89% | 271.764,00 |
| 21.04.2025 | 28,89 | 29,13 | 28,07 | 28,34 | -2,75% | 208.416,00 |
| 17.04.2025 | 29,13 | 29,76 | 28,81 | 29,14 | 0,10% | 296.248,00 |
| 16.04.2025 | 29,36 | 29,92 | 28,65 | 29,11 | -3,19% | 298.689,00 |
| 15.04.2025 | 28,09 | 30,19 | 28,00 | 30,07 | 7,39% | 795.648,00 |
| 14.04.2025 | 28,01 | 28,56 | 27,44 | 28,00 | 0,65% | 355.716,00 |
| 11.04.2025 | 26,45 | 27,95 | 26,02 | 27,82 | 5,10% | 606.335,00 |
| 10.04.2025 | 26,43 | 27,00 | 25,56 | 26,47 | -2,83% | 495.253,00 |
| 09.04.2025 | 24,24 | 27,58 | 23,88 | 27,24 | 11,78% | 541.937,00 |
| 08.04.2025 | 25,10 | 25,44 | 24,11 | 24,37 | 0,21% | 493.774,00 |
| 07.04.2025 | 23,01 | 25,13 | 22,65 | 24,32 | 0,79% | 694.104,00 |
| 04.04.2025 | 24,61 | 25,00 | 23,61 | 24,13 | -5,59% | 566.163,00 |
| 03.04.2025 | 24,94 | 26,75 | 24,94 | 25,56 | -7,09% | 343.096,00 |
| 02.04.2025 | 26,82 | 27,51 | 26,48 | 27,51 | 1,14% | 387.399,00 |
| 01.04.2025 | 26,01 | 27,23 | 25,83 | 27,20 | 4,21% | 404.481,00 |
| 31.03.2025 | 25,73 | 26,42 | 25,24 | 26,10 | -0,95% | 357.085,00 |
| 28.03.2025 | 27,00 | 27,01 | 26,03 | 26,35 | -2,23% | 240.108,00 |
| 27.03.2025 | 27,78 | 28,09 | 26,92 | 26,95 | -3,02% | 349.847,00 |
| 26.03.2025 | 28,42 | 28,50 | 27,37 | 27,79 | -1,91% | 227.902,00 |
| 25.03.2025 | 27,63 | 28,54 | 27,61 | 28,33 | 1,94% | 460.646,00 |
| 24.03.2025 | 27,29 | 27,93 | 27,12 | 27,79 | 1,83% | 420.385,00 |
| 21.03.2025 | 27,01 | 27,48 | 26,43 | 27,29 | -0,29% | 484.219,00 |
| 20.03.2025 | 27,55 | 27,94 | 27,25 | 27,37 | -1,62% | 333.098,00 |
| 19.03.2025 | 27,14 | 28,25 | 26,90 | 27,82 | 2,54% | 535.584,00 |
| 18.03.2025 | 28,21 | 28,21 | 26,97 | 27,13 | -4,34% | 404.621,00 |
| 17.03.2025 | 28,76 | 28,88 | 27,45 | 28,36 | -4,38% | 1.090.106,00 |
| 14.03.2025 | 29,25 | 30,09 | 29,10 | 29,66 | 1,51% | 484.170,00 |
| 13.03.2025 | 28,55 | 29,79 | 27,78 | 29,22 | 0,93% | 761.506,00 |
| 12.03.2025 | 31,48 | 31,67 | 27,67 | 28,95 | -5,85% | 808.766,00 |
| 11.03.2025 | 25,65 | 31,45 | 25,15 | 30,75 | 24,59% | 2.451.120,00 |
| 10.03.2025 | 26,02 | 26,03 | 24,50 | 24,68 | -6,37% | 872.899,00 |
| 07.03.2025 | 25,70 | 26,60 | 24,92 | 26,36 | 1,58% | 617.797,00 |
| 06.03.2025 | 25,60 | 26,14 | 25,11 | 25,95 | -0,19% | 394.947,00 |
| 05.03.2025 | 26,39 | 26,54 | 25,73 | 26,00 | -1,44% | 614.959,00 |
| 04.03.2025 | 26,52 | 26,93 | 25,41 | 26,38 | -2,26% | 413.308,00 |
| 03.03.2025 | 27,58 | 28,03 | 26,70 | 26,99 | -1,50% | 311.934,00 |
| 28.02.2025 | 27,02 | 27,90 | 26,63 | 27,40 | -0,36% | 292.286,00 |
| 27.02.2025 | 27,52 | 27,72 | 26,79 | 27,50 | 0,92% | 323.127,00 |
| 26.02.2025 | 26,75 | 27,71 | 26,73 | 27,25 | 2,99% | 520.960,00 |
| 25.02.2025 | 27,91 | 27,93 | 26,33 | 26,46 | -5,97% | 546.816,00 |
| 24.02.2025 | 27,43 | 28,31 | 26,36 | 28,14 | 2,59% | 453.457,00 |
| 21.02.2025 | 29,22 | 29,40 | 27,26 | 27,43 | -5,93% | 514.233,00 |
| 20.02.2025 | 32,42 | 32,64 | 29,13 | 29,16 | -10,47% | 521.101,00 |
| 19.02.2025 | 32,19 | 32,63 | 31,27 | 32,57 | 1,15% | 443.571,00 |
| 18.02.2025 | 31,11 | 32,22 | 31,11 | 32,20 | 3,40% | 316.581,00 |
| 14.02.2025 | 30,94 | 31,17 | 30,33 | 31,14 | 1,07% | 213.843,00 |
| 13.02.2025 | 30,69 | 30,91 | 30,04 | 30,81 | 2,16% | 219.532,00 |
| 12.02.2025 | 30,79 | 31,50 | 30,14 | 30,16 | -4,41% | 202.497,00 |
| 11.02.2025 | 32,05 | 32,05 | 31,18 | 31,55 | -2,35% | 188.082,00 |
| 10.02.2025 | 32,09 | 32,64 | 31,68 | 32,31 | 0,72% | 173.326,00 |
| 07.02.2025 | 32,42 | 32,98 | 31,74 | 32,08 | -0,56% | 274.295,00 |
| 06.02.2025 | 32,64 | 32,65 | 31,58 | 32,26 | 0,28% | 206.355,00 |
| 05.02.2025 | 32,88 | 33,16 | 32,09 | 32,17 | -1,05% | 362.853,00 |
| 04.02.2025 | 31,82 | 32,53 | 31,69 | 32,51 | 2,20% | 385.677,00 |
| 03.02.2025 | 31,57 | 32,16 | 30,97 | 31,81 | -0,47% | 281.584,00 |
| 31.01.2025 | 32,14 | 32,34 | 31,44 | 31,96 | -0,37% | 358.317,00 |
| 30.01.2025 | 32,22 | 32,68 | 31,49 | 32,08 | 0,38% | 245.850,00 |
| 29.01.2025 | 30,00 | 31,98 | 29,71 | 31,96 | 5,13% | 446.454,00 |
| 28.01.2025 | 30,31 | 30,85 | 29,49 | 30,40 | 1,67% | 256.236,00 |
| 27.01.2025 | 29,91 | 30,36 | 29,29 | 29,90 | -1,61% | 302.456,00 |
| 24.01.2025 | 30,62 | 31,01 | 30,20 | 30,39 | -0,75% | 207.244,00 |
| 23.01.2025 | 31,55 | 31,55 | 30,56 | 30,62 | -1,98% | 303.486,00 |
| 22.01.2025 | 31,30 | 31,73 | 31,00 | 31,24 | -0,03% | 267.200,00 |
| 21.01.2025 | 30,75 | 31,52 | 30,20 | 31,25 | 3,68% | 343.277,00 |
| 17.01.2025 | 30,60 | 30,75 | 29,76 | 30,14 | -0,33% | 423.608,00 |
| 16.01.2025 | 30,54 | 30,87 | 30,06 | 30,24 | -0,33% | 565.946,00 |
| 15.01.2025 | 31,50 | 31,63 | 30,25 | 30,34 | -0,16% | 343.679,00 |
| 14.01.2025 | 30,72 | 30,72 | 30,12 | 30,39 | 0,46% | 761.706,00 |
| 13.01.2025 | 29,53 | 30,27 | 29,11 | 30,25 | 0,00% | 373.390,00 |
| 10.01.2025 | 31,61 | 31,61 | 29,84 | 30,25 | -4,42% | 515.152,00 |
| 08.01.2025 | 31,87 | 32,22 | 31,07 | 31,65 | -0,66% | 536.557,00 |