21,030$
2,74%
Echtzeit-Aktienkurs Paymentus Holdings
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,78 | 21,23 | 20,28 | 21,02 | 2,69% | 319.765,00 |
| 01.05.2024 | 20,45 | 20,91 | 20,05 | 20,47 | 0,29% | 283.872,00 |
| 30.04.2024 | 20,47 | 20,58 | 20,16 | 20,41 | -0,83% | 149.546,00 |
| 29.04.2024 | 20,72 | 20,97 | 20,48 | 20,58 | -0,96% | 234.993,00 |
| 26.04.2024 | 20,32 | 21,00 | 20,21 | 20,78 | 3,38% | 218.411,00 |
| 25.04.2024 | 20,24 | 20,30 | 19,61 | 20,10 | -2,52% | 148.304,00 |
| 24.04.2024 | 20,23 | 20,66 | 20,11 | 20,62 | 2,18% | 331.108,00 |
| 23.04.2024 | 19,42 | 20,18 | 19,30 | 20,18 | 4,24% | 218.307,00 |
| 22.04.2024 | 19,48 | 19,64 | 19,07 | 19,36 | 0,26% | 166.243,00 |
| 19.04.2024 | 19,49 | 19,68 | 19,25 | 19,31 | -1,38% | 169.893,00 |
| 18.04.2024 | 19,16 | 19,89 | 19,03 | 19,58 | 2,62% | 235.276,00 |
| 17.04.2024 | 19,56 | 19,56 | 19,05 | 19,08 | -1,70% | 162.845,00 |
| 16.04.2024 | 19,24 | 19,62 | 18,93 | 19,41 | 0,88% | 169.586,00 |
| 15.04.2024 | 20,27 | 20,46 | 19,18 | 19,24 | -4,37% | 168.800,00 |
| 12.04.2024 | 20,68 | 20,68 | 19,84 | 20,12 | -2,99% | 245.134,00 |
| 11.04.2024 | 20,95 | 20,99 | 20,35 | 20,74 | -0,67% | 216.304,00 |
| 10.04.2024 | 21,00 | 21,18 | 20,50 | 20,88 | -2,48% | 322.100,00 |
| 09.04.2024 | 21,29 | 21,71 | 21,23 | 21,41 | 0,66% | 258.770,00 |
| 08.04.2024 | 21,21 | 21,64 | 20,95 | 21,27 | 2,85% | 469.892,00 |
| 05.04.2024 | 20,58 | 20,74 | 20,07 | 20,68 | 0,63% | 351.135,00 |
| 04.04.2024 | 21,52 | 21,63 | 20,50 | 20,55 | -3,43% | 538.471,00 |
| 03.04.2024 | 21,74 | 21,81 | 21,18 | 21,28 | -2,70% | 458.012,00 |
| 02.04.2024 | 22,00 | 22,00 | 21,44 | 21,87 | -1,00% | 396.507,00 |
| 01.04.2024 | 22,90 | 23,17 | 22,08 | 22,09 | -2,90% | 249.157,00 |
| 28.03.2024 | 22,53 | 22,84 | 22,46 | 22,75 | 1,20% | 230.046,00 |
| 27.03.2024 | 23,19 | 23,19 | 22,00 | 22,48 | -2,60% | 404.183,00 |
| 26.03.2024 | 23,75 | 23,84 | 22,71 | 23,08 | -3,11% | 383.315,00 |
| 25.03.2024 | 23,64 | 25,21 | 23,50 | 23,82 | 0,76% | 670.655,00 |
| 22.03.2024 | 23,90 | 24,10 | 23,34 | 23,64 | -1,09% | 168.172,00 |
| 21.03.2024 | 24,10 | 24,19 | 23,54 | 23,90 | -0,95% | 320.350,00 |
| 20.03.2024 | 22,40 | 24,39 | 22,40 | 24,13 | 7,77% | 615.398,00 |
| 19.03.2024 | 22,20 | 22,59 | 21,83 | 22,39 | 0,09% | 359.776,00 |
| 18.03.2024 | 23,25 | 23,32 | 22,25 | 22,37 | -3,41% | 403.395,00 |
| 15.03.2024 | 23,12 | 23,75 | 22,82 | 23,16 | -1,36% | 537.792,00 |
| 14.03.2024 | 24,37 | 24,78 | 22,90 | 23,48 | -5,59% | 885.777,00 |
| 13.03.2024 | 24,20 | 24,99 | 23,51 | 24,87 | 3,93% | 845.308,00 |
| 12.03.2024 | 21,30 | 24,00 | 20,66 | 23,93 | 14,94% | 1.432.259,00 |
| 11.03.2024 | 19,29 | 21,07 | 19,21 | 20,82 | 8,38% | 859.624,00 |
| 08.03.2024 | 18,51 | 19,24 | 18,41 | 19,21 | 4,12% | 379.978,00 |
| 07.03.2024 | 19,18 | 19,52 | 18,14 | 18,45 | -3,35% | 410.565,00 |
| 06.03.2024 | 20,18 | 20,24 | 18,39 | 19,09 | -2,85% | 930.318,00 |
| 05.03.2024 | 19,46 | 21,02 | 18,80 | 19,65 | 20,18% | 2.498.834,00 |
| 04.03.2024 | 16,67 | 16,95 | 15,85 | 16,35 | 3,35% | 877.038,00 |
| 01.03.2024 | 15,61 | 16,07 | 15,46 | 15,82 | 1,67% | 148.786,00 |
| 29.02.2024 | 15,81 | 15,96 | 15,46 | 15,56 | -0,06% | 82.877,00 |
| 28.02.2024 | 15,15 | 15,76 | 15,15 | 15,57 | 2,50% | 103.142,00 |
| 27.02.2024 | 15,30 | 15,37 | 15,08 | 15,19 | -0,13% | 205.315,00 |
| 26.02.2024 | 15,29 | 15,57 | 15,08 | 15,21 | -0,72% | 86.178,00 |
| 23.02.2024 | 14,98 | 15,35 | 14,95 | 15,32 | 2,82% | 90.872,00 |
| 22.02.2024 | 15,28 | 15,42 | 14,77 | 14,90 | -1,52% | 192.490,00 |
| 21.02.2024 | 15,38 | 15,38 | 15,06 | 15,13 | -2,45% | 88.153,00 |
| 20.02.2024 | 15,70 | 15,70 | 15,44 | 15,51 | -2,33% | 96.179,00 |
| 16.02.2024 | 15,74 | 16,02 | 15,67 | 15,88 | -0,87% | 112.816,00 |
| 15.02.2024 | 16,45 | 16,49 | 15,91 | 16,02 | -2,02% | 101.003,00 |
| 14.02.2024 | 16,22 | 16,47 | 16,15 | 16,35 | 2,12% | 56.598,00 |
| 13.02.2024 | 16,18 | 16,37 | 15,94 | 16,01 | -4,59% | 68.465,00 |
| 12.02.2024 | 16,40 | 16,90 | 16,40 | 16,78 | 2,38% | 94.199,00 |
| 09.02.2024 | 15,95 | 16,39 | 15,81 | 16,39 | 3,54% | 98.593,00 |
| 08.02.2024 | 15,80 | 16,08 | 15,72 | 15,83 | 0,19% | 69.549,00 |
| 07.02.2024 | 15,61 | 15,83 | 15,45 | 15,80 | 1,09% | 76.250,00 |
| 06.02.2024 | 15,72 | 15,81 | 15,49 | 15,63 | -0,38% | 60.626,00 |
| 05.02.2024 | 15,89 | 15,89 | 15,58 | 15,69 | -2,12% | 85.485,00 |
| 02.02.2024 | 16,05 | 16,08 | 15,85 | 16,03 | -1,05% | 54.314,00 |
| 01.02.2024 | 15,94 | 16,28 | 15,86 | 16,20 | 2,14% | 86.206,00 |
| 31.01.2024 | 15,74 | 16,25 | 15,74 | 15,86 | 0,44% | 129.360,00 |
| 30.01.2024 | 16,27 | 16,28 | 15,69 | 15,79 | -2,95% | 406.664,00 |
| 29.01.2024 | 15,87 | 16,29 | 15,87 | 16,27 | 0,56% | 104.023,00 |
| 26.01.2024 | 15,93 | 16,28 | 15,93 | 16,18 | 1,57% | 69.865,00 |
| 25.01.2024 | 16,03 | 16,11 | 15,77 | 15,93 | 0,63% | 88.176,00 |
| 24.01.2024 | 16,82 | 16,82 | 15,49 | 15,83 | -4,58% | 211.022,00 |
| 23.01.2024 | 16,78 | 16,88 | 16,50 | 16,59 | -0,60% | 65.597,00 |
| 22.01.2024 | 16,38 | 17,00 | 16,38 | 16,69 | 2,14% | 103.859,00 |
| 19.01.2024 | 16,55 | 16,55 | 15,97 | 16,34 | -0,43% | 219.787,00 |
| 18.01.2024 | 16,68 | 16,82 | 16,37 | 16,41 | -0,91% | 56.424,00 |
| 17.01.2024 | 16,62 | 16,64 | 16,04 | 16,56 | -2,19% | 108.997,00 |
| 16.01.2024 | 17,27 | 17,28 | 16,78 | 16,93 | -3,70% | 92.524,00 |
| 12.01.2024 | 17,78 | 18,30 | 17,40 | 17,58 | -0,23% | 97.833,00 |
| 11.01.2024 | 17,78 | 17,88 | 17,34 | 17,62 | -0,79% | 47.449,00 |
| 10.01.2024 | 17,90 | 17,95 | 17,60 | 17,76 | -0,39% | 116.241,00 |
| 09.01.2024 | 17,22 | 18,11 | 17,21 | 17,83 | 1,77% | 139.134,00 |
| 08.01.2024 | 16,88 | 17,57 | 16,88 | 17,52 | 3,91% | 111.727,00 |
| 05.01.2024 | 16,71 | 17,05 | 16,70 | 16,86 | 0,36% | 87.074,00 |
| 04.01.2024 | 16,87 | 17,10 | 16,69 | 16,80 | -0,41% | 93.979,00 |
| 03.01.2024 | 17,25 | 17,48 | 16,80 | 16,87 | -3,66% | 103.491,00 |
| 02.01.2024 | 17,69 | 17,69 | 17,00 | 17,51 | -2,01% | 166.066,00 |
| 29.12.2023 | 18,19 | 18,30 | 17,83 | 17,87 | -1,81% | 69.755,00 |
| 28.12.2023 | 18,28 | 18,37 | 18,04 | 18,20 | -1,57% | 77.178,00 |
| 27.12.2023 | 18,31 | 18,53 | 17,78 | 18,49 | 1,71% | 118.220,00 |
| 26.12.2023 | 18,17 | 18,79 | 18,11 | 18,18 | 0,39% | 123.345,00 |
| 22.12.2023 | 18,16 | 18,23 | 17,80 | 18,11 | 0,22% | 70.928,00 |
| 21.12.2023 | 17,90 | 18,23 | 17,68 | 18,07 | 2,03% | 103.156,00 |
| 20.12.2023 | 18,00 | 18,14 | 17,55 | 17,71 | -2,21% | 145.527,00 |
| 19.12.2023 | 17,89 | 18,31 | 17,67 | 18,11 | 2,03% | 165.455,00 |
| 18.12.2023 | 17,80 | 17,95 | 17,29 | 17,75 | 0,11% | 190.950,00 |
| 15.12.2023 | 17,15 | 17,73 | 16,60 | 17,73 | 3,87% | 759.339,00 |
| 14.12.2023 | 17,35 | 17,65 | 16,75 | 17,07 | -0,23% | 158.433,00 |
| 13.12.2023 | 16,78 | 17,23 | 16,54 | 17,11 | 1,78% | 128.462,00 |
| 12.12.2023 | 16,82 | 16,94 | 16,52 | 16,81 | 0,00% | 141.918,00 |
| 11.12.2023 | 16,91 | 17,36 | 16,73 | 16,81 | -0,53% | 133.600,00 |
| 08.12.2023 | 16,87 | 17,09 | 16,00 | 16,90 | -1,00% | 240.629,00 |