69,691$
-0,75%
Echtzeit-Aktienkurs Euronet Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 70,85 | 71,51 | 69,63 | 70,22 | -1,24% | 891.184,00 |
| 12.11.2025 | 72,00 | 73,26 | 71,03 | 71,10 | -0,99% | 984.754,00 |
| 11.11.2025 | 71,96 | 72,76 | 71,54 | 71,81 | 0,24% | 674.674,00 |
| 10.11.2025 | 72,39 | 72,54 | 71,14 | 71,64 | -0,89% | 651.938,00 |
| 07.11.2025 | 72,27 | 72,83 | 71,35 | 72,28 | 0,15% | 752.034,00 |
| 06.11.2025 | 73,16 | 74,32 | 72,11 | 72,17 | -1,41% | 999.674,00 |
| 05.11.2025 | 73,94 | 74,22 | 72,38 | 73,20 | -0,12% | 1.110.237,00 |
| 04.11.2025 | 74,00 | 75,11 | 73,16 | 73,29 | -1,25% | 1.177.508,00 |
| 03.11.2025 | 75,41 | 75,70 | 74,05 | 74,22 | -2,16% | 1.494.747,00 |
| 31.10.2025 | 76,07 | 76,07 | 74,68 | 75,86 | 0,48% | 1.155.724,00 |
| 30.10.2025 | 77,07 | 78,10 | 75,44 | 75,50 | -2,67% | 885.375,00 |
| 29.10.2025 | 79,00 | 79,65 | 77,28 | 77,57 | -2,28% | 1.144.588,00 |
| 28.10.2025 | 80,61 | 81,00 | 78,92 | 79,38 | -1,46% | 943.087,00 |
| 27.10.2025 | 83,18 | 84,60 | 80,42 | 80,56 | -2,08% | 1.768.271,00 |
| 24.10.2025 | 84,57 | 85,50 | 82,17 | 82,27 | -1,40% | 1.394.672,00 |
| 23.10.2025 | 87,00 | 87,25 | 82,92 | 83,44 | -5,87% | 1.838.869,00 |
| 22.10.2025 | 89,08 | 89,44 | 88,15 | 88,64 | -0,54% | 939.056,00 |
| 21.10.2025 | 87,24 | 89,21 | 87,24 | 89,12 | 2,04% | 489.979,00 |
| 20.10.2025 | 87,65 | 88,63 | 87,03 | 87,34 | -0,23% | 479.656,00 |
| 17.10.2025 | 86,05 | 87,71 | 86,05 | 87,54 | 1,64% | - |
| 16.10.2025 | 85,65 | 87,27 | 85,33 | 86,13 | 0,64% | 739.502,00 |
| 15.10.2025 | 88,13 | 88,44 | 85,56 | 85,58 | -2,43% | 531.852,00 |
| 14.10.2025 | 82,21 | 87,95 | 82,18 | 87,71 | 5,64% | 1.071.591,00 |
| 13.10.2025 | 84,00 | 84,17 | 82,50 | 83,03 | -0,10% | 872.914,00 |
| 10.10.2025 | 86,53 | 86,57 | 82,72 | 83,11 | -3,53% | 965.106,00 |
| 09.10.2025 | 86,88 | 87,79 | 86,00 | 86,15 | -0,44% | 707.231,00 |
| 08.10.2025 | 87,44 | 87,83 | 86,43 | 86,53 | -0,45% | 410.751,00 |
| 07.10.2025 | 88,27 | 88,95 | 86,64 | 86,92 | -1,16% | 490.059,00 |
| 06.10.2025 | 88,00 | 89,77 | 87,27 | 87,94 | -0,10% | 550.251,00 |
| 03.10.2025 | 88,07 | 88,92 | 87,80 | 88,03 | -0,03% | 496.598,00 |
| 02.10.2025 | 88,22 | 89,14 | 87,17 | 88,06 | -0,18% | 634.311,00 |
| 01.10.2025 | 87,73 | 88,96 | 87,40 | 88,22 | 0,47% | 592.008,00 |
| 30.09.2025 | 88,89 | 88,95 | 86,35 | 87,81 | -1,29% | 669.339,00 |
| 29.09.2025 | 90,34 | 90,56 | 88,80 | 88,96 | -0,55% | 590.755,00 |
| 26.09.2025 | 88,06 | 89,89 | 87,81 | 89,45 | 1,75% | 620.887,00 |
| 25.09.2025 | 87,53 | 88,24 | 87,07 | 87,91 | 0,00% | 740.464,00 |
| 24.09.2025 | 87,30 | 88,45 | 87,07 | 87,91 | 0,62% | 522.079,00 |
| 23.09.2025 | 89,46 | 90,00 | 87,07 | 87,37 | -2,04% | 958.579,00 |
| 22.09.2025 | 88,79 | 89,34 | 88,04 | 89,19 | -0,02% | 1.103.782,00 |
| 19.09.2025 | 89,28 | 90,01 | 88,23 | 89,21 | -0,01% | 1.868.184,00 |
| 18.09.2025 | 89,24 | 90,00 | 88,75 | 89,22 | 0,45% | 1.046.864,00 |
| 17.09.2025 | 89,80 | 90,93 | 88,24 | 88,82 | -0,54% | 1.100.468,00 |
| 16.09.2025 | 89,42 | 89,92 | 88,82 | 89,30 | -0,20% | 992.452,00 |
| 15.09.2025 | 91,32 | 91,58 | 89,13 | 89,48 | -1,49% | 970.722,00 |
| 12.09.2025 | 90,96 | 91,42 | 90,18 | 90,83 | -0,56% | 468.401,00 |
| 11.09.2025 | 90,13 | 91,51 | 89,79 | 91,34 | 1,59% | 490.761,00 |
| 10.09.2025 | 90,78 | 91,36 | 89,14 | 89,91 | -1,57% | 1.277.849,00 |
| 09.09.2025 | 90,05 | 91,44 | 89,87 | 91,34 | 0,93% | 480.372,00 |
| 08.09.2025 | 91,26 | 91,26 | 89,24 | 90,50 | -0,72% | 763.885,00 |
| 05.09.2025 | 91,14 | 92,45 | 90,44 | 91,16 | 0,32% | 701.379,00 |
| 04.09.2025 | 90,63 | 91,18 | 89,46 | 90,87 | 0,25% | 819.076,00 |
| 03.09.2025 | 91,00 | 91,29 | 90,03 | 90,64 | -0,65% | 761.220,00 |
| 02.09.2025 | 92,29 | 92,56 | 90,45 | 91,23 | -2,10% | 955.117,00 |
| 29.08.2025 | 94,00 | 94,21 | 92,96 | 93,19 | -0,87% | 634.182,00 |
| 28.08.2025 | 94,33 | 94,91 | 92,57 | 94,01 | 0,11% | 1.101.433,00 |
| 27.08.2025 | 94,26 | 95,78 | 93,83 | 93,91 | -0,88% | 947.548,00 |
| 26.08.2025 | 95,97 | 96,93 | 94,59 | 94,74 | -1,26% | 503.268,00 |
| 25.08.2025 | 98,30 | 98,48 | 95,14 | 95,95 | -2,42% | 580.988,00 |
| 22.08.2025 | 94,36 | 98,52 | 93,55 | 98,32 | 4,60% | 849.730,00 |
| 21.08.2025 | 94,50 | 94,90 | 93,23 | 94,00 | -1,15% | 616.511,00 |
| 20.08.2025 | 95,27 | 96,11 | 94,58 | 95,09 | -0,06% | 911.669,00 |
| 19.08.2025 | 96,32 | 97,39 | 94,72 | 95,15 | -0,70% | 639.252,00 |
| 18.08.2025 | 95,96 | 96,50 | 95,00 | 95,82 | -0,15% | 841.623,00 |
| 15.08.2025 | 97,05 | 98,29 | 95,82 | 95,96 | -0,64% | 1.011.629,00 |
| 14.08.2025 | 97,25 | 97,78 | 94,80 | 96,58 | -1,17% | 4.411.047,00 |
| 13.08.2025 | 90,06 | 98,27 | 90,00 | 97,72 | 2,91% | 965.584,00 |
| 12.08.2025 | 93,28 | 95,27 | 92,85 | 94,96 | 2,47% | 524.698,00 |
| 11.08.2025 | 91,63 | 93,17 | 91,63 | 92,67 | 1,13% | 384.861,00 |
| 08.08.2025 | 91,77 | 92,10 | 91,14 | 91,63 | 0,42% | 365.287,00 |
| 07.08.2025 | 93,04 | 93,31 | 90,87 | 91,25 | -1,26% | 461.620,00 |
| 06.08.2025 | 92,95 | 93,77 | 92,18 | 92,41 | 0,35% | 404.962,00 |
| 05.08.2025 | 94,40 | 94,40 | 91,96 | 92,09 | -2,44% | 603.463,00 |
| 04.08.2025 | 94,50 | 95,39 | 93,45 | 94,39 | 0,52% | 455.471,00 |
| 01.08.2025 | 96,00 | 97,02 | 93,48 | 93,90 | -3,38% | 602.595,00 |
| 31.07.2025 | 101,00 | 105,86 | 96,98 | 97,18 | -1,85% | 1.214.696,00 |
| 30.07.2025 | 101,50 | 101,98 | 98,41 | 99,01 | -2,15% | 667.231,00 |
| 29.07.2025 | 104,46 | 104,46 | 100,51 | 101,19 | -3,31% | 537.188,00 |
| 28.07.2025 | 104,06 | 105,05 | 103,59 | 104,65 | 0,84% | 429.140,00 |
| 25.07.2025 | 104,46 | 105,37 | 102,47 | 103,78 | 0,03% | 246.146,00 |
| 24.07.2025 | 106,17 | 107,02 | 103,62 | 103,75 | -2,33% | 382.251,00 |
| 23.07.2025 | 104,47 | 106,34 | 103,25 | 106,22 | 2,26% | 332.371,00 |
| 22.07.2025 | 101,66 | 104,02 | 101,04 | 103,87 | 2,82% | 303.883,00 |
| 21.07.2025 | 100,25 | 103,18 | 100,17 | 101,02 | 1,53% | 555.812,00 |
| 18.07.2025 | 101,71 | 101,80 | 99,16 | 99,50 | -1,54% | 236.907,00 |
| 17.07.2025 | 99,49 | 101,66 | 99,11 | 101,06 | 1,04% | 356.717,00 |
| 16.07.2025 | 100,55 | 101,54 | 98,88 | 100,02 | 0,17% | 283.267,00 |
| 15.07.2025 | 102,70 | 102,70 | 99,83 | 99,85 | -2,80% | 319.169,00 |
| 14.07.2025 | 102,71 | 103,79 | 101,94 | 102,73 | 0,02% | 318.949,00 |
| 11.07.2025 | 106,67 | 106,96 | 102,64 | 102,71 | -4,34% | 359.422,00 |
| 10.07.2025 | 106,86 | 107,91 | 106,22 | 107,37 | 0,27% | 242.645,00 |
| 09.07.2025 | 106,50 | 107,65 | 104,07 | 107,08 | 0,26% | 360.292,00 |
| 08.07.2025 | 106,16 | 107,85 | 106,00 | 106,80 | 0,75% | 331.852,00 |
| 07.07.2025 | 106,04 | 107,26 | 104,65 | 106,00 | -0,52% | 251.055,00 |
| 03.07.2025 | 106,00 | 107,16 | 105,00 | 106,55 | 1,19% | 265.013,00 |
| 02.07.2025 | 104,06 | 105,36 | 103,40 | 105,30 | 1,26% | 247.644,00 |
| 01.07.2025 | 100,89 | 104,69 | 100,16 | 103,99 | 2,57% | 652.368,00 |
| 30.06.2025 | 102,00 | 102,17 | 100,78 | 101,38 | -0,45% | 392.767,00 |
| 27.06.2025 | 102,81 | 103,98 | 101,17 | 101,84 | -0,43% | 390.628,00 |
| 26.06.2025 | 101,19 | 102,47 | 100,66 | 102,28 | 1,19% | 380.755,00 |
| 25.06.2025 | 102,15 | 102,77 | 100,19 | 101,08 | -0,88% | 334.158,00 |