109,544$
0,10%
Echtzeit-Aktienkurs Euronet Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 108,03 | 109,84 | 108,03 | 109,43 | 1,39% | 483.476,00 |
| 03.06.2025 | 107,93 | 108,70 | 106,77 | 107,93 | -0,25% | 621.433,00 |
| 02.06.2025 | 107,74 | 108,29 | 106,61 | 108,20 | -0,07% | 487.068,00 |
| 30.05.2025 | 107,56 | 108,37 | 106,83 | 108,28 | 0,04% | 561.910,00 |
| 29.05.2025 | 108,00 | 108,47 | 107,18 | 108,24 | 0,84% | 411.845,00 |
| 28.05.2025 | 108,87 | 109,65 | 107,09 | 107,34 | -1,33% | 546.662,00 |
| 27.05.2025 | 106,47 | 108,84 | 105,77 | 108,79 | 3,48% | 356.345,00 |
| 23.05.2025 | 104,53 | 105,60 | 104,14 | 105,13 | -0,97% | 305.334,00 |
| 22.05.2025 | 106,03 | 107,10 | 105,69 | 106,16 | -0,27% | 315.480,00 |
| 21.05.2025 | 109,86 | 110,54 | 106,35 | 106,45 | -4,16% | 463.994,00 |
| 20.05.2025 | 110,26 | 111,54 | 109,90 | 111,07 | 0,18% | 380.581,00 |
| 19.05.2025 | 110,23 | 111,52 | 109,31 | 110,87 | -0,19% | 304.578,00 |
| 16.05.2025 | 109,75 | 111,31 | 109,29 | 111,08 | 1,42% | 441.650,00 |
| 15.05.2025 | 109,90 | 110,27 | 108,49 | 109,52 | -0,56% | 422.392,00 |
| 14.05.2025 | 110,00 | 110,68 | 108,54 | 110,14 | -0,13% | 487.930,00 |
| 13.05.2025 | 109,63 | 111,95 | 107,50 | 110,28 | -0,93% | 438.798,00 |
| 12.05.2025 | 111,31 | 113,17 | 110,52 | 111,32 | 2,79% | 444.694,00 |
| 09.05.2025 | 107,98 | 108,65 | 107,34 | 108,30 | 0,86% | 258.745,00 |
| 08.05.2025 | 106,83 | 108,82 | 105,80 | 107,38 | 1,63% | 463.451,00 |
| 07.05.2025 | 105,30 | 106,06 | 104,42 | 105,66 | 0,98% | 447.928,00 |
| 06.05.2025 | 103,20 | 105,45 | 102,71 | 104,63 | 0,48% | 361.604,00 |
| 05.05.2025 | 101,10 | 104,86 | 101,10 | 104,13 | 2,33% | 321.018,00 |
| 02.05.2025 | 100,34 | 102,33 | 99,96 | 101,76 | 3,00% | 270.603,00 |
| 01.05.2025 | 99,16 | 99,59 | 97,87 | 98,80 | -0,30% | 488.089,00 |
| 30.04.2025 | 99,42 | 99,99 | 97,55 | 99,10 | -1,81% | 621.297,00 |
| 29.04.2025 | 97,78 | 101,45 | 97,45 | 100,93 | 2,64% | 460.319,00 |
| 28.04.2025 | 97,48 | 100,33 | 97,46 | 98,33 | 1,59% | 589.139,00 |
| 25.04.2025 | 98,64 | 100,71 | 96,37 | 96,79 | -2,17% | 740.520,00 |
| 24.04.2025 | 94,09 | 100,41 | 91,58 | 98,94 | 1,49% | 868.481,00 |
| 23.04.2025 | 96,88 | 99,99 | 96,70 | 97,49 | 3,38% | 595.819,00 |
| 22.04.2025 | 93,10 | 94,54 | 91,48 | 94,30 | 2,84% | 543.566,00 |
| 21.04.2025 | 94,27 | 94,27 | 90,00 | 91,70 | -3,17% | 554.541,00 |
| 17.04.2025 | 94,25 | 94,92 | 93,01 | 94,70 | 0,34% | 472.385,00 |
| 16.04.2025 | 95,92 | 96,13 | 92,89 | 94,38 | -1,62% | 346.208,00 |
| 15.04.2025 | 95,55 | 96,69 | 94,96 | 95,93 | 0,21% | 341.480,00 |
| 14.04.2025 | 95,87 | 96,69 | 94,20 | 95,73 | 1,36% | 357.074,00 |
| 11.04.2025 | 92,63 | 94,61 | 90,37 | 94,45 | 1,83% | 330.280,00 |
| 10.04.2025 | 96,05 | 96,20 | 89,72 | 92,75 | -4,99% | 417.038,00 |
| 09.04.2025 | 86,11 | 99,46 | 86,04 | 97,62 | 11,61% | 779.499,00 |
| 08.04.2025 | 92,97 | 92,97 | 85,24 | 87,47 | -2,61% | 1.002.081,00 |
| 07.04.2025 | 88,69 | 92,62 | 85,36 | 89,81 | -3,62% | 713.064,00 |
| 04.04.2025 | 96,70 | 98,20 | 92,86 | 93,18 | -7,92% | 542.736,00 |
| 03.04.2025 | 104,46 | 105,04 | 98,77 | 101,20 | -6,43% | 704.861,00 |
| 02.04.2025 | 107,37 | 108,57 | 106,21 | 108,15 | -0,70% | 352.467,00 |
| 01.04.2025 | 106,52 | 109,00 | 106,19 | 108,91 | 1,93% | 430.592,00 |
| 31.03.2025 | 105,82 | 107,96 | 104,47 | 106,85 | -0,26% | 402.997,00 |
| 28.03.2025 | 109,45 | 110,70 | 105,67 | 107,13 | -2,66% | 308.540,00 |
| 27.03.2025 | 109,49 | 110,79 | 108,02 | 110,06 | 0,40% | 343.237,00 |
| 26.03.2025 | 108,71 | 110,32 | 108,43 | 109,62 | 0,99% | 255.297,00 |
| 25.03.2025 | 108,89 | 109,97 | 107,37 | 108,55 | -0,05% | 299.684,00 |
| 24.03.2025 | 109,25 | 110,64 | 108,52 | 108,60 | 0,55% | 707.171,00 |
| 21.03.2025 | 107,36 | 109,10 | 106,83 | 108,01 | -0,35% | 793.515,00 |
| 20.03.2025 | 107,50 | 108,77 | 107,28 | 108,39 | 0,54% | 472.770,00 |
| 19.03.2025 | 105,58 | 107,90 | 104,25 | 107,81 | 1,98% | 440.894,00 |
| 18.03.2025 | 104,44 | 106,96 | 104,44 | 105,72 | 0,63% | 829.618,00 |
| 17.03.2025 | 101,80 | 106,01 | 101,40 | 105,06 | 2,70% | 595.520,00 |
| 14.03.2025 | 102,03 | 103,21 | 101,74 | 102,30 | 1,38% | 500.649,00 |
| 13.03.2025 | 99,07 | 102,05 | 99,07 | 100,91 | 1,52% | 790.737,00 |
| 12.03.2025 | 99,81 | 100,25 | 97,57 | 99,40 | -0,28% | 522.499,00 |
| 11.03.2025 | 103,00 | 103,24 | 99,23 | 99,68 | -3,68% | 722.607,00 |
| 10.03.2025 | 100,49 | 105,18 | 100,49 | 103,49 | 1,49% | 843.818,00 |
| 07.03.2025 | 97,70 | 102,18 | 97,68 | 101,97 | 3,94% | 553.341,00 |
| 06.03.2025 | 95,47 | 98,20 | 95,47 | 98,10 | 1,23% | 360.018,00 |
| 05.03.2025 | 95,97 | 97,73 | 95,12 | 96,91 | 1,20% | 266.816,00 |
| 04.03.2025 | 98,12 | 98,33 | 94,08 | 95,76 | -3,62% | 318.854,00 |
| 03.03.2025 | 102,76 | 103,16 | 98,67 | 99,36 | -3,03% | 328.549,00 |
| 28.02.2025 | 100,88 | 102,74 | 100,76 | 102,46 | 1,52% | 435.805,00 |
| 27.02.2025 | 99,84 | 102,16 | 99,84 | 100,93 | 1,20% | 309.154,00 |
| 26.02.2025 | 102,86 | 103,10 | 99,60 | 99,73 | -3,02% | 370.501,00 |
| 25.02.2025 | 102,35 | 103,06 | 100,62 | 102,84 | 1,01% | 440.204,00 |
| 24.02.2025 | 101,53 | 102,30 | 99,57 | 101,81 | 0,41% | 554.345,00 |
| 21.02.2025 | 106,37 | 106,37 | 101,15 | 101,39 | -4,39% | 489.419,00 |
| 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 |