5,895$
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,91 | 6,07 | 5,85 | 5,90 | 0,17% | 3.161.063,00 |
| 16.12.2025 | 5,78 | 5,98 | 5,75 | 5,89 | 1,20% | 2.704.965,00 |
| 15.12.2025 | 5,95 | 6,02 | 5,82 | 5,82 | -2,35% | 2.898.897,00 |
| 12.12.2025 | 5,94 | 5,97 | 5,91 | 5,96 | 1,19% | 2.040.955,00 |
| 11.12.2025 | 5,86 | 5,98 | 5,85 | 5,89 | 0,17% | 2.649.416,00 |
| 10.12.2025 | 5,74 | 5,90 | 5,72 | 5,88 | 2,26% | 2.976.856,00 |
| 09.12.2025 | 5,63 | 5,79 | 5,63 | 5,75 | 1,77% | 2.664.695,00 |
| 08.12.2025 | 5,69 | 5,80 | 5,63 | 5,65 | -0,53% | 3.240.179,00 |
| 05.12.2025 | 5,70 | 5,79 | 5,66 | 5,68 | -0,70% | 1.929.439,00 |
| 04.12.2025 | 5,71 | 5,79 | 5,61 | 5,72 | 0,00% | 2.457.256,00 |
| 03.12.2025 | 5,78 | 5,86 | 5,70 | 5,72 | -0,52% | 2.729.263,00 |
| 02.12.2025 | 5,71 | 5,86 | 5,65 | 5,75 | 0,52% | 2.507.189,00 |
| 01.12.2025 | 5,69 | 5,84 | 5,67 | 5,72 | -1,04% | 3.401.517,00 |
| 28.11.2025 | 5,76 | 5,87 | 5,74 | 5,78 | 0,70% | 1.277.552,00 |
| 26.11.2025 | 5,71 | 5,84 | 5,70 | 5,74 | 0,70% | 3.018.577,00 |
| 25.11.2025 | 5,52 | 5,73 | 5,50 | 5,70 | 3,45% | 3.010.274,00 |
| 24.11.2025 | 5,52 | 5,59 | 5,44 | 5,51 | -0,54% | 2.684.355,00 |
| 21.11.2025 | 5,46 | 5,58 | 5,44 | 5,54 | 2,97% | 2.676.092,00 |
| 20.11.2025 | 5,54 | 5,66 | 5,38 | 5,38 | -1,28% | 3.479.980,00 |
| 19.11.2025 | 5,40 | 5,54 | 5,38 | 5,45 | 1,87% | 2.415.520,00 |
| 18.11.2025 | 5,35 | 5,44 | 5,33 | 5,35 | -0,93% | 2.452.457,00 |
| 17.11.2025 | 5,50 | 5,59 | 5,38 | 5,40 | -2,53% | 2.625.009,00 |
| 14.11.2025 | 5,50 | 5,60 | 5,50 | 5,54 | -0,54% | 1.985.522,00 |
| 13.11.2025 | 5,72 | 5,72 | 5,55 | 5,57 | -3,13% | 2.322.699,00 |
| 12.11.2025 | 5,69 | 5,86 | 5,68 | 5,75 | 2,13% | 3.258.691,00 |
| 11.11.2025 | 5,67 | 5,74 | 5,58 | 5,63 | -0,71% | 2.933.733,00 |
| 10.11.2025 | 5,41 | 5,69 | 5,33 | 5,67 | 5,59% | 5.013.332,00 |
| 07.11.2025 | 5,22 | 5,42 | 5,20 | 5,37 | 1,90% | 3.002.769,00 |
| 06.11.2025 | 5,26 | 5,36 | 5,15 | 5,27 | -3,66% | 3.744.498,00 |
| 05.11.2025 | 5,84 | 5,84 | 4,92 | 5,47 | -5,53% | 8.256.313,00 |
| 04.11.2025 | 5,72 | 5,87 | 5,68 | 5,79 | 1,05% | 3.168.463,00 |
| 03.11.2025 | 5,81 | 5,84 | 5,69 | 5,73 | -1,04% | 2.473.705,00 |
| 31.10.2025 | 5,75 | 5,87 | 5,75 | 5,79 | 0,70% | 2.656.428,00 |
| 30.10.2025 | 5,83 | 5,94 | 5,74 | 5,75 | -2,04% | 2.266.117,00 |
| 29.10.2025 | 6,04 | 6,06 | 5,85 | 5,87 | -4,08% | 2.855.543,00 |
| 28.10.2025 | 6,19 | 6,25 | 6,10 | 6,12 | -1,13% | 1.511.213,00 |
| 27.10.2025 | 6,11 | 6,24 | 6,11 | 6,19 | 1,98% | 2.016.364,00 |
| 24.10.2025 | 6,08 | 6,14 | 6,07 | 6,07 | 0,66% | 1.610.057,00 |
| 23.10.2025 | 6,02 | 6,06 | 5,97 | 6,03 | 0,50% | 2.327.992,00 |
| 22.10.2025 | 6,00 | 6,03 | 5,94 | 6,00 | -0,50% | 2.461.169,00 |
| 21.10.2025 | 6,00 | 6,13 | 5,97 | 6,03 | 1,17% | 2.475.685,00 |
| 20.10.2025 | 5,86 | 5,99 | 5,84 | 5,96 | 2,76% | 2.035.474,00 |
| 17.10.2025 | 5,68 | 5,87 | 5,66 | 5,80 | 1,40% | 2.099.027,00 |
| 16.10.2025 | 5,90 | 5,97 | 5,70 | 5,72 | -3,21% | 2.146.865,00 |
| 15.10.2025 | 5,98 | 6,01 | 5,87 | 5,91 | -0,51% | 1.893.146,00 |
| 14.10.2025 | 5,73 | 6,01 | 5,72 | 5,94 | 1,71% | 3.016.489,00 |
| 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 |