102,430$
-3,40%
Echtzeit-Aktienkurs Euronet Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 106,43 | 106,43 | 102,12 | 102,41 | -3,42% | - |
| 20.02.2025 | 108,73 | 108,89 | 105,91 | 106,04 | -2,35% | 284.841,00 |
| 19.02.2025 | 109,57 | 110,83 | 107,86 | 108,59 | -1,17% | 562.795,00 |
| 18.02.2025 | 105,23 | 110,00 | 104,96 | 109,88 | 4,85% | 545.161,00 |
| 17.02.2025 | 104,75 | 104,79 | 104,75 | 104,79 | 0,15% | - |
| 14.02.2025 | 104,48 | 105,21 | 101,07 | 104,64 | 0,70% | 587.341,00 |
| 13.02.2025 | 104,00 | 108,93 | 102,03 | 103,91 | 10,05% | 1.206.884,00 |
| 12.02.2025 | 95,08 | 95,48 | 94,20 | 94,42 | -1,48% | 517.530,00 |
| 11.02.2025 | 96,26 | 96,45 | 95,24 | 95,84 | -0,88% | 318.594,00 |
| 10.02.2025 | 97,45 | 97,82 | 96,41 | 96,69 | -0,30% | 533.608,00 |
| 07.02.2025 | 97,23 | 97,95 | 96,11 | 96,98 | -0,26% | 270.764,00 |
| 06.02.2025 | 100,31 | 100,31 | 96,70 | 97,23 | -2,28% | 439.639,00 |
| 05.02.2025 | 99,59 | 100,42 | 95,50 | 99,50 | 0,57% | 384.697,00 |
| 04.02.2025 | 97,37 | 99,06 | 96,76 | 98,94 | 1,30% | 317.662,00 |
| 03.02.2025 | 97,01 | 98,87 | 96,22 | 97,67 | -0,84% | 293.897,00 |
| 31.01.2025 | 99,15 | 99,99 | 97,59 | 98,50 | -0,58% | 264.880,00 |
| 30.01.2025 | 98,30 | 99,89 | 98,30 | 99,07 | 1,52% | 166.906,00 |
| 29.01.2025 | 98,00 | 98,45 | 96,91 | 97,59 | -0,42% | 182.164,00 |
| 28.01.2025 | 98,30 | 98,60 | 97,49 | 98,00 | -0,87% | 161.338,00 |
| 27.01.2025 | 98,33 | 99,82 | 98,05 | 98,86 | 0,53% | 279.268,00 |
| 24.01.2025 | 96,77 | 98,65 | 96,23 | 98,34 | 1,61% | 387.570,00 |
| 23.01.2025 | 98,09 | 98,14 | 96,49 | 96,78 | -1,40% | 261.750,00 |
| 22.01.2025 | 99,14 | 99,76 | 97,57 | 98,15 | -1,18% | 172.504,00 |
| 21.01.2025 | 100,21 | 100,61 | 98,70 | 99,32 | -0,20% | 160.728,00 |
| 17.01.2025 | 100,56 | 100,74 | 98,76 | 99,52 | -0,30% | 180.980,00 |
| 16.01.2025 | 99,15 | 100,33 | 98,47 | 99,82 | 0,51% | 256.121,00 |
| 15.01.2025 | 100,00 | 100,37 | 97,76 | 99,31 | 1,39% | 275.012,00 |
| 14.01.2025 | 98,63 | 98,97 | 97,17 | 97,95 | -0,29% | 157.378,00 |
| 13.01.2025 | 96,96 | 98,25 | 96,18 | 98,23 | 1,05% | 148.962,00 |
| 10.01.2025 | 98,29 | 99,07 | 96,21 | 97,21 | -2,69% | 209.946,00 |
| 08.01.2025 | 99,20 | 100,06 | 98,38 | 99,90 | -0,12% | 186.861,00 |
| 07.01.2025 | 100,64 | 101,56 | 99,03 | 100,02 | -0,43% | 229.285,00 |
| 06.01.2025 | 102,20 | 103,22 | 100,19 | 100,45 | -1,53% | 212.216,00 |
| 03.01.2025 | 101,70 | 103,14 | 101,30 | 102,01 | 0,91% | 179.898,00 |
| 02.01.2025 | 103,33 | 103,69 | 100,26 | 101,09 | -1,70% | 226.987,00 |
| 31.12.2024 | 103,28 | 103,72 | 102,49 | 102,84 | 0,26% | 216.535,00 |
| 30.12.2024 | 103,46 | 103,54 | 101,75 | 102,57 | -1,94% | 264.501,00 |
| 27.12.2024 | 106,34 | 106,77 | 104,28 | 104,60 | -1,62% | 124.357,00 |
| 26.12.2024 | 104,97 | 106,48 | 104,97 | 106,32 | 0,55% | 168.925,00 |
| 24.12.2024 | 103,99 | 106,49 | 103,90 | 105,74 | 1,92% | 133.376,00 |
| 23.12.2024 | 103,22 | 104,00 | 102,58 | 103,75 | 0,08% | 229.167,00 |
| 20.12.2024 | 102,69 | 105,53 | 102,59 | 103,67 | 0,55% | 846.957,00 |
| 19.12.2024 | 103,02 | 104,82 | 102,36 | 103,10 | 1,10% | 355.537,00 |
| 18.12.2024 | 106,43 | 108,19 | 101,89 | 101,98 | -4,11% | 360.845,00 |
| 17.12.2024 | 105,92 | 107,69 | 105,92 | 106,35 | -0,20% | 370.213,00 |
| 16.12.2024 | 102,78 | 107,85 | 102,78 | 106,56 | 3,00% | 347.506,00 |
| 13.12.2024 | 103,00 | 105,44 | 102,40 | 103,46 | 0,06% | 243.973,00 |
| 12.12.2024 | 105,20 | 105,20 | 103,12 | 103,40 | -1,45% | 135.939,00 |
| 11.12.2024 | 104,34 | 105,27 | 102,88 | 104,92 | 0,71% | 186.869,00 |
| 10.12.2024 | 103,44 | 104,90 | 101,08 | 104,18 | 0,54% | 252.053,00 |
| 09.12.2024 | 103,71 | 104,17 | 102,69 | 103,62 | 0,22% | 362.495,00 |
| 06.12.2024 | 103,93 | 104,12 | 102,10 | 103,39 | -0,35% | 175.924,00 |
| 05.12.2024 | 104,17 | 104,59 | 103,00 | 103,75 | -0,58% | 166.715,00 |
| 04.12.2024 | 105,54 | 108,71 | 103,90 | 104,36 | -1,05% | 165.172,00 |
| 03.12.2024 | 105,28 | 105,91 | 103,74 | 105,47 | 0,17% | 275.931,00 |
| 02.12.2024 | 104,86 | 105,78 | 104,00 | 105,29 | 0,15% | 195.874,00 |
| 29.11.2024 | 105,32 | 106,10 | 104,86 | 105,13 | -0,05% | 142.675,00 |
| 27.11.2024 | 106,29 | 106,48 | 105,11 | 105,18 | -0,24% | 160.878,00 |
| 26.11.2024 | 106,49 | 106,80 | 104,19 | 105,43 | -1,11% | 212.728,00 |
| 25.11.2024 | 106,54 | 108,11 | 106,27 | 106,61 | 1,04% | 350.730,00 |
| 22.11.2024 | 105,20 | 106,53 | 104,82 | 105,51 | 0,56% | 223.628,00 |
| 21.11.2024 | 103,98 | 105,35 | 103,00 | 104,92 | 1,44% | 186.978,00 |
| 20.11.2024 | 100,89 | 103,62 | 100,85 | 103,43 | 2,43% | 230.215,00 |
| 19.11.2024 | 100,54 | 101,94 | 99,95 | 100,98 | -0,63% | 244.815,00 |
| 18.11.2024 | 101,94 | 102,32 | 100,92 | 101,62 | -0,26% | 253.372,00 |
| 15.11.2024 | 102,12 | 102,63 | 101,33 | 101,88 | -0,30% | 216.677,00 |
| 14.11.2024 | 104,56 | 105,00 | 101,24 | 102,19 | -1,50% | 258.710,00 |
| 13.11.2024 | 103,33 | 104,46 | 103,32 | 103,75 | -0,05% | 245.135,00 |
| 12.11.2024 | 103,95 | 105,00 | 102,50 | 103,80 | -0,77% | 176.298,00 |
| 11.11.2024 | 102,50 | 104,74 | 102,50 | 104,61 | 2,58% | 235.973,00 |
| 08.11.2024 | 103,61 | 104,33 | 101,76 | 101,98 | -1,47% | 215.419,00 |
| 07.11.2024 | 102,49 | 103,83 | 101,97 | 103,50 | 1,02% | 342.780,00 |
| 06.11.2024 | 104,36 | 104,94 | 96,21 | 102,46 | 1,12% | 556.338,00 |
| 05.11.2024 | 99,44 | 101,40 | 98,50 | 101,33 | 1,24% | 204.676,00 |
| 04.11.2024 | 98,44 | 100,60 | 98,44 | 100,09 | 1,68% | 219.990,00 |
| 01.11.2024 | 98,17 | 99,51 | 97,94 | 98,44 | -0,03% | 207.272,00 |
| 31.10.2024 | 98,24 | 99,36 | 97,09 | 98,47 | 0,25% | 340.289,00 |
| 30.10.2024 | 98,47 | 100,86 | 98,10 | 98,22 | -0,24% | 328.349,00 |
| 29.10.2024 | 100,75 | 101,10 | 98,41 | 98,46 | -3,07% | 344.656,00 |
| 28.10.2024 | 101,50 | 103,15 | 100,61 | 101,58 | 1,07% | 270.743,00 |
| 25.10.2024 | 102,26 | 103,00 | 99,15 | 100,50 | -1,72% | 399.843,00 |
| 24.10.2024 | 99,04 | 102,47 | 96,00 | 102,26 | 3,20% | 630.298,00 |
| 23.10.2024 | 96,55 | 99,63 | 96,55 | 99,09 | 2,09% | 493.418,00 |
| 22.10.2024 | 96,93 | 97,21 | 96,09 | 97,06 | -0,49% | 225.972,00 |
| 21.10.2024 | 98,55 | 98,69 | 97,28 | 97,54 | -1,14% | 159.300,00 |
| 18.10.2024 | 98,23 | 98,74 | 97,56 | 98,66 | -0,41% | 189.495,00 |
| 17.10.2024 | 99,75 | 99,83 | 98,73 | 99,07 | -0,52% | 138.986,00 |
| 16.10.2024 | 99,39 | 100,72 | 99,39 | 99,59 | 0,59% | 186.359,00 |
| 15.10.2024 | 99,13 | 100,79 | 99,00 | 99,01 | -0,02% | 198.778,00 |
| 14.10.2024 | 98,26 | 99,41 | 97,43 | 99,03 | 0,83% | 275.149,00 |
| 11.10.2024 | 96,41 | 99,19 | 96,41 | 98,21 | 1,90% | 354.980,00 |
| 10.10.2024 | 95,40 | 96,53 | 94,79 | 96,38 | 0,32% | 317.019,00 |
| 09.10.2024 | 96,00 | 96,83 | 95,92 | 96,07 | 0,08% | 235.964,00 |
| 08.10.2024 | 95,96 | 97,17 | 95,47 | 95,99 | -0,08% | 296.638,00 |
| 07.10.2024 | 98,58 | 98,58 | 95,35 | 96,07 | -1,69% | 341.259,00 |
| 04.10.2024 | 97,75 | 98,04 | 96,51 | 97,72 | 1,29% | 300.472,00 |
| 03.10.2024 | 97,36 | 97,73 | 95,68 | 96,48 | -1,15% | 437.373,00 |
| 02.10.2024 | 98,45 | 99,26 | 96,88 | 97,60 | -1,14% | 278.662,00 |
| 01.10.2024 | 99,80 | 100,21 | 98,13 | 98,73 | -0,47% | 265.676,00 |
| 30.09.2024 | 99,55 | 100,13 | 98,25 | 99,20 | -0,83% | 255.235,00 |