5,945$
1,80%
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,73 | 6,01 | 5,72 | 5,95 | 1,80% | 3.013.864,00 |
| 13.10.2025 | 5,95 | 5,95 | 5,69 | 5,84 | -0,17% | 2.515.741,00 |
| 10.10.2025 | 6,09 | 6,16 | 5,84 | 5,85 | -3,47% | 3.164.385,00 |
| 09.10.2025 | 6,15 | 6,16 | 5,99 | 6,06 | -1,46% | 2.233.934,00 |
| 08.10.2025 | 6,14 | 6,18 | 6,00 | 6,15 | 0,65% | 2.021.715,00 |
| 07.10.2025 | 6,25 | 6,27 | 6,05 | 6,11 | -1,45% | 2.578.566,00 |
| 06.10.2025 | 6,22 | 6,30 | 6,06 | 6,20 | 1,22% | 2.610.713,00 |
| 03.10.2025 | 6,08 | 6,22 | 6,08 | 6,13 | 0,91% | 366.509,00 |
| 02.10.2025 | 6,03 | 6,14 | 6,02 | 6,07 | 0,66% | 2.372.232,00 |
| 01.10.2025 | 6,05 | 6,16 | 6,01 | 6,03 | -0,33% | 3.594.869,00 |
| 30.09.2025 | 6,33 | 6,33 | 5,93 | 6,05 | -3,82% | 2.756.962,00 |
| 29.09.2025 | 6,39 | 6,39 | 6,24 | 6,29 | -0,63% | 2.270.650,00 |
| 26.09.2025 | 6,40 | 6,42 | 6,30 | 6,33 | -0,94% | 2.246.966,00 |
| 25.09.2025 | 6,42 | 6,46 | 6,32 | 6,39 | -1,24% | 2.529.152,00 |
| 24.09.2025 | 6,58 | 6,71 | 6,47 | 6,47 | -1,52% | 2.422.117,00 |
| 23.09.2025 | 6,72 | 6,77 | 6,55 | 6,57 | -2,23% | 3.197.868,00 |
| 22.09.2025 | 6,60 | 6,72 | 6,50 | 6,72 | 1,97% | 2.920.200,00 |
| 19.09.2025 | 6,60 | 6,65 | 6,53 | 6,59 | -0,75% | 9.936.020,00 |
| 18.09.2025 | 6,86 | 6,89 | 6,59 | 6,64 | -2,06% | 3.620.231,00 |
| 17.09.2025 | 6,58 | 6,91 | 6,58 | 6,78 | 3,20% | 3.511.347,00 |
| 16.09.2025 | 6,48 | 6,60 | 6,44 | 6,57 | 1,39% | 4.392.312,00 |
| 15.09.2025 | 6,51 | 6,58 | 6,47 | 6,48 | -0,31% | 2.187.514,00 |
| 12.09.2025 | 6,61 | 6,63 | 6,47 | 6,50 | -2,11% | 1.899.390,00 |
| 11.09.2025 | 6,46 | 6,67 | 6,46 | 6,64 | 2,63% | 2.464.004,00 |
| 10.09.2025 | 6,79 | 6,87 | 6,44 | 6,47 | -4,99% | 2.621.919,00 |
| 09.09.2025 | 6,80 | 6,86 | 6,66 | 6,81 | 0,74% | 2.980.908,00 |
| 08.09.2025 | 6,72 | 6,79 | 6,63 | 6,76 | 1,65% | 3.365.340,00 |
| 05.09.2025 | 6,74 | 6,82 | 6,57 | 6,65 | -0,75% | 2.534.973,00 |
| 04.09.2025 | 6,76 | 6,78 | 6,60 | 6,70 | -0,89% | 2.503.368,00 |
| 03.09.2025 | 6,77 | 6,88 | 6,72 | 6,76 | 0,30% | 2.762.438,00 |
| 02.09.2025 | 6,85 | 6,86 | 6,67 | 6,74 | -3,02% | 2.010.356,00 |
| 29.08.2025 | 6,90 | 7,06 | 6,87 | 6,95 | 1,02% | 4.428.667,00 |
| 28.08.2025 | 6,85 | 6,97 | 6,82 | 6,88 | 1,33% | 1.957.552,00 |
| 27.08.2025 | 6,73 | 6,82 | 6,70 | 6,79 | 0,44% | 2.771.580,00 |
| 26.08.2025 | 6,76 | 6,82 | 6,69 | 6,76 | -0,29% | 3.078.000,00 |
| 25.08.2025 | 7,00 | 7,03 | 6,73 | 6,78 | -3,28% | 2.412.245,00 |
| 22.08.2025 | 6,65 | 7,05 | 6,64 | 7,01 | 5,41% | 4.167.402,00 |
| 21.08.2025 | 6,67 | 6,68 | 6,54 | 6,65 | 0,00% | 3.124.237,00 |
| 20.08.2025 | 6,71 | 6,76 | 6,55 | 6,65 | -0,89% | 1.949.855,00 |
| 19.08.2025 | 6,85 | 6,88 | 6,70 | 6,71 | -2,19% | 2.132.571,00 |
| 18.08.2025 | 6,71 | 6,92 | 6,71 | 6,86 | 1,93% | 2.861.024,00 |
| 15.08.2025 | 6,73 | 6,85 | 6,67 | 6,73 | 0,60% | 3.953.018,00 |
| 14.08.2025 | 6,72 | 6,75 | 6,61 | 6,69 | -1,76% | 2.488.718,00 |
| 13.08.2025 | 6,85 | 6,90 | 6,78 | 6,81 | 0,44% | 2.628.097,00 |
| 12.08.2025 | 6,71 | 6,81 | 6,63 | 6,78 | 2,26% | 2.676.042,00 |
| 11.08.2025 | 6,64 | 6,86 | 6,59 | 6,63 | -0,15% | 3.444.568,00 |
| 08.08.2025 | 7,00 | 7,05 | 6,61 | 6,64 | -5,01% | 4.532.371,00 |
| 07.08.2025 | 7,52 | 7,67 | 6,88 | 6,99 | -5,80% | 6.091.086,00 |
| 06.08.2025 | 7,28 | 7,62 | 7,15 | 7,42 | 14,15% | 11.247.883,00 |
| 05.08.2025 | 6,39 | 6,56 | 6,37 | 6,50 | 2,36% | 5.168.024,00 |
| 04.08.2025 | 6,38 | 6,45 | 6,32 | 6,35 | 1,11% | 8.122.253,00 |
| 01.08.2025 | 6,40 | 6,43 | 6,21 | 6,28 | -4,41% | 3.979.542,00 |
| 31.07.2025 | 6,63 | 6,71 | 6,53 | 6,57 | -1,35% | 2.410.752,00 |
| 30.07.2025 | 6,62 | 6,79 | 6,58 | 6,66 | 0,91% | 3.098.649,00 |
| 29.07.2025 | 6,78 | 6,78 | 6,60 | 6,60 | -1,79% | 2.358.514,00 |
| 28.07.2025 | 6,83 | 6,88 | 6,70 | 6,72 | -1,32% | 2.538.127,00 |
| 25.07.2025 | 6,74 | 6,85 | 6,72 | 6,81 | 1,34% | 1.870.052,00 |
| 24.07.2025 | 6,76 | 6,84 | 6,69 | 6,72 | -1,32% | 1.769.228,00 |
| 23.07.2025 | 6,84 | 6,87 | 6,73 | 6,81 | -0,44% | 2.226.993,00 |
| 22.07.2025 | 6,84 | 6,91 | 6,79 | 6,84 | 0,15% | 1.944.564,00 |
| 21.07.2025 | 6,89 | 6,92 | 6,81 | 6,83 | 0,29% | 1.781.909,00 |
| 18.07.2025 | 6,96 | 6,97 | 6,74 | 6,81 | -1,30% | 2.322.171,00 |
| 17.07.2025 | 6,88 | 6,95 | 6,81 | 6,90 | 0,88% | 2.311.865,00 |
| 16.07.2025 | 6,74 | 6,87 | 6,68 | 6,84 | 2,70% | 2.286.772,00 |
| 15.07.2025 | 6,95 | 6,96 | 6,66 | 6,66 | -4,03% | 2.221.361,00 |
| 14.07.2025 | 6,50 | 7,01 | 6,45 | 6,94 | 7,10% | 3.433.462,00 |
| 11.07.2025 | 6,77 | 6,80 | 6,46 | 6,48 | -5,12% | 1.636.504,00 |
| 10.07.2025 | 6,89 | 6,93 | 6,80 | 6,83 | -0,87% | 1.796.641,00 |
| 09.07.2025 | 6,81 | 6,92 | 6,74 | 6,89 | 2,07% | 2.163.601,00 |
| 08.07.2025 | 6,71 | 6,82 | 6,65 | 6,75 | 1,05% | 2.741.928,00 |
| 07.07.2025 | 6,94 | 7,03 | 6,64 | 6,68 | -4,30% | 3.443.151,00 |
| 03.07.2025 | 6,96 | 7,10 | 6,96 | 6,98 | 0,72% | 1.311.290,00 |
| 02.07.2025 | 6,90 | 6,99 | 6,85 | 6,93 | 0,58% | 2.354.569,00 |
| 01.07.2025 | 6,81 | 6,97 | 6,78 | 6,89 | 0,58% | 3.035.523,00 |
| 30.06.2025 | 6,70 | 6,90 | 6,69 | 6,85 | 3,32% | 2.769.230,00 |
| 27.06.2025 | 6,83 | 6,86 | 6,61 | 6,63 | -2,79% | 6.081.231,00 |
| 26.06.2025 | 6,80 | 6,88 | 6,75 | 6,82 | 0,89% | 2.350.908,00 |
| 25.06.2025 | 6,93 | 6,95 | 6,73 | 6,76 | -2,17% | 2.064.759,00 |
| 24.06.2025 | 6,78 | 6,93 | 6,74 | 6,91 | 3,75% | 2.105.764,00 |
| 23.06.2025 | 6,49 | 6,68 | 6,42 | 6,66 | 2,62% | 2.658.063,00 |
| 20.06.2025 | 6,53 | 6,63 | 6,47 | 6,49 | -0,61% | 3.873.347,00 |
| 18.06.2025 | 6,59 | 6,67 | 6,52 | 6,53 | -0,91% | 2.533.031,00 |
| 17.06.2025 | 6,60 | 6,69 | 6,58 | 6,59 | -1,05% | 1.955.394,00 |
| 16.06.2025 | 6,61 | 6,72 | 6,59 | 6,66 | 2,30% | 2.332.079,00 |
| 13.06.2025 | 6,76 | 6,81 | 6,47 | 6,51 | -5,65% | 2.497.239,00 |
| 12.06.2025 | 6,93 | 7,00 | 6,88 | 6,90 | -0,86% | 1.928.546,00 |
| 11.06.2025 | 6,91 | 7,03 | 6,85 | 6,96 | 1,46% | 2.645.250,00 |
| 10.06.2025 | 6,96 | 7,00 | 6,85 | 6,86 | -1,72% | 2.408.539,00 |
| 09.06.2025 | 7,09 | 7,09 | 6,97 | 6,98 | -0,71% | 1.654.295,00 |
| 06.06.2025 | 6,95 | 7,06 | 6,94 | 7,03 | 2,18% | 2.231.891,00 |
| 05.06.2025 | 6,77 | 6,99 | 6,73 | 6,88 | 1,62% | 2.225.465,00 |
| 04.06.2025 | 6,71 | 6,78 | 6,63 | 6,77 | 0,89% | 2.436.281,00 |
| 03.06.2025 | 6,72 | 6,77 | 6,55 | 6,71 | -1,03% | 5.257.587,00 |
| 02.06.2025 | 6,78 | 6,84 | 6,66 | 6,78 | -0,44% | 1.732.457,00 |
| 30.05.2025 | 6,78 | 6,84 | 6,71 | 6,81 | -0,29% | 3.331.731,00 |
| 29.05.2025 | 6,88 | 6,94 | 6,81 | 6,83 | 0,29% | 1.783.553,00 |
| 28.05.2025 | 6,90 | 6,93 | 6,77 | 6,81 | -0,73% | 1.642.199,00 |
| 27.05.2025 | 6,99 | 6,99 | 6,82 | 6,86 | 0,73% | 2.792.094,00 |
| 23.05.2025 | 6,72 | 6,90 | 6,70 | 6,81 | -0,87% | 1.819.622,00 |
| 22.05.2025 | 6,86 | 6,97 | 6,84 | 6,87 | -0,43% | 2.062.851,00 |