104,678$
-0,23%
Echtzeit-Aktienkurs Euronet Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 100,20 | 101,47 | 99,23 | 100,03 | 1,04% | 205.715,00 |
| 26.09.2024 | 97,86 | 99,64 | 97,71 | 99,00 | 2,36% | 238.333,00 |
| 25.09.2024 | 100,20 | 100,20 | 96,41 | 96,72 | -3,65% | 364.266,00 |
| 24.09.2024 | 102,49 | 102,96 | 100,36 | 100,38 | -1,80% | 250.397,00 |
| 23.09.2024 | 101,05 | 102,23 | 100,31 | 102,22 | 1,55% | 291.502,00 |
| 20.09.2024 | 99,98 | 101,61 | 98,81 | 100,66 | 0,23% | 681.023,00 |
| 19.09.2024 | 101,81 | 102,05 | 100,03 | 100,43 | 0,61% | 212.877,00 |
| 18.09.2024 | 100,15 | 101,88 | 99,37 | 99,82 | 0,01% | 254.126,00 |
| 17.09.2024 | 99,51 | 100,56 | 98,69 | 99,81 | 1,24% | 354.186,00 |
| 16.09.2024 | 99,31 | 99,86 | 98,07 | 98,59 | -0,39% | 277.797,00 |
| 13.09.2024 | 98,08 | 99,87 | 98,08 | 98,98 | 2,09% | 267.674,00 |
| 12.09.2024 | 97,55 | 97,87 | 96,74 | 96,95 | -0,27% | 235.577,00 |
| 11.09.2024 | 96,80 | 97,41 | 94,80 | 97,21 | 0,60% | 337.081,00 |
| 10.09.2024 | 98,26 | 98,50 | 95,94 | 96,63 | -2,07% | 344.229,00 |
| 09.09.2024 | 100,24 | 100,72 | 98,03 | 98,67 | -1,11% | 419.558,00 |
| 06.09.2024 | 102,62 | 103,44 | 99,65 | 99,78 | -2,49% | 324.557,00 |
| 05.09.2024 | 105,38 | 105,56 | 102,33 | 102,33 | -2,32% | 255.635,00 |
| 04.09.2024 | 104,93 | 106,36 | 104,26 | 104,76 | -0,32% | 478.148,00 |
| 03.09.2024 | 106,82 | 108,42 | 104,96 | 105,10 | -2,60% | 381.965,00 |
| 30.08.2024 | 107,60 | 108,04 | 106,34 | 107,91 | 0,92% | 232.987,00 |
| 29.08.2024 | 106,42 | 107,93 | 105,20 | 106,93 | 1,47% | 191.002,00 |
| 28.08.2024 | 105,51 | 106,59 | 104,88 | 105,38 | -0,59% | 198.096,00 |
| 27.08.2024 | 104,90 | 106,38 | 104,39 | 106,01 | 0,71% | 174.300,00 |
| 26.08.2024 | 106,32 | 106,99 | 105,07 | 105,26 | -0,44% | 226.265,00 |
| 23.08.2024 | 104,35 | 106,46 | 104,01 | 105,72 | 2,35% | 332.759,00 |
| 22.08.2024 | 104,46 | 105,05 | 103,10 | 103,29 | -0,84% | 255.728,00 |
| 21.08.2024 | 103,47 | 104,66 | 102,21 | 104,17 | 1,61% | 226.497,00 |
| 20.08.2024 | 103,55 | 104,00 | 102,38 | 102,52 | -0,91% | 220.286,00 |
| 19.08.2024 | 103,02 | 103,74 | 102,78 | 103,46 | 0,44% | 312.359,00 |
| 16.08.2024 | 101,45 | 103,74 | 101,45 | 103,01 | 1,56% | 361.763,00 |
| 15.08.2024 | 101,52 | 101,99 | 100,82 | 101,43 | 1,76% | 165.360,00 |
| 14.08.2024 | 100,72 | 100,86 | 99,19 | 99,68 | -0,64% | 269.370,00 |
| 13.08.2024 | 97,53 | 101,06 | 97,24 | 100,32 | 3,36% | 462.572,00 |
| 12.08.2024 | 98,09 | 98,35 | 96,82 | 97,06 | -0,76% | 370.244,00 |
| 09.08.2024 | 97,41 | 98,29 | 96,45 | 97,80 | 0,07% | 291.191,00 |
| 08.08.2024 | 96,77 | 99,87 | 96,42 | 97,73 | 1,95% | 405.659,00 |
| 07.08.2024 | 95,81 | 98,02 | 95,78 | 95,86 | 2,46% | 379.809,00 |
| 06.08.2024 | 92,64 | 95,25 | 92,46 | 93,56 | 1,48% | 421.116,00 |
| 05.08.2024 | 92,44 | 94,45 | 91,07 | 92,20 | -4,01% | 389.066,00 |
| 02.08.2024 | 97,18 | 97,42 | 95,31 | 96,05 | -3,50% | 262.262,00 |
| 01.08.2024 | 102,13 | 102,78 | 98,81 | 99,53 | -2,41% | 233.315,00 |
| 31.07.2024 | 101,86 | 103,69 | 100,95 | 101,99 | 0,58% | 223.841,00 |
| 30.07.2024 | 101,01 | 102,90 | 100,89 | 101,40 | 1,11% | 385.765,00 |
| 29.07.2024 | 99,67 | 101,07 | 99,67 | 100,29 | 0,28% | 194.256,00 |
| 26.07.2024 | 99,27 | 100,86 | 98,89 | 100,01 | 1,65% | 202.816,00 |
| 25.07.2024 | 98,37 | 100,13 | 97,45 | 98,39 | 0,16% | 362.079,00 |
| 24.07.2024 | 100,73 | 101,53 | 98,12 | 98,23 | -2,89% | 393.787,00 |
| 23.07.2024 | 102,47 | 102,72 | 100,64 | 101,15 | -1,64% | 432.100,00 |
| 22.07.2024 | 102,86 | 104,40 | 101,26 | 102,84 | 1,00% | 507.556,00 |
| 19.07.2024 | 96,84 | 102,23 | 93,25 | 101,82 | -3,24% | 1.550.569,00 |
| 18.07.2024 | 107,44 | 108,98 | 104,75 | 105,23 | -2,14% | 599.036,00 |
| 17.07.2024 | 107,51 | 109,04 | 107,07 | 107,53 | -1,01% | 297.022,00 |
| 16.07.2024 | 105,31 | 108,88 | 104,43 | 108,63 | 3,96% | 599.641,00 |
| 15.07.2024 | 103,50 | 105,83 | 102,80 | 104,49 | 1,18% | 309.597,00 |
| 12.07.2024 | 102,96 | 103,95 | 101,84 | 103,27 | 0,55% | 379.175,00 |
| 11.07.2024 | 101,16 | 103,33 | 100,85 | 102,71 | 2,61% | 358.377,00 |
| 10.07.2024 | 100,59 | 101,88 | 98,88 | 100,10 | -0,48% | 293.618,00 |
| 09.07.2024 | 102,23 | 102,79 | 100,30 | 100,58 | -1,66% | 391.115,00 |
| 08.07.2024 | 102,89 | 103,77 | 101,16 | 102,28 | 0,17% | 379.213,00 |
| 05.07.2024 | 102,63 | 103,33 | 101,20 | 102,11 | -0,84% | 568.389,00 |
| 03.07.2024 | 103,64 | 103,64 | 102,37 | 102,97 | -0,37% | 239.101,00 |