57,000€
1,33%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,25 | 57,25 | 55,75 | 57,00 | 1,33% | - |
| 04.11.2024 | 56,50 | 57,25 | 55,50 | 56,25 | -0,44% | - |
| 01.11.2024 | 54,25 | 57,00 | 54,00 | 56,50 | 4,15% | - |
| 31.10.2024 | 55,25 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 30.10.2024 | 56,00 | 56,25 | 55,25 | 55,25 | -1,34% | - |
| 29.10.2024 | 55,50 | 56,25 | 55,00 | 56,00 | 0,90% | - |
| 28.10.2024 | 54,50 | 55,50 | 54,25 | 55,50 | 1,83% | - |
| 25.10.2024 | 55,25 | 56,00 | 54,00 | 54,50 | -1,36% | - |
| 24.10.2024 | 55,25 | 56,00 | 54,25 | 55,25 | 0,00% | - |
| 23.10.2024 | 54,50 | 55,75 | 54,25 | 55,25 | 1,38% | - |
| 22.10.2024 | 57,25 | 57,75 | 54,50 | 54,50 | -4,80% | - |
| 21.10.2024 | 56,25 | 57,25 | 55,50 | 57,25 | 2,23% | - |
| 18.10.2024 | 56,50 | 57,25 | 55,75 | 56,00 | -0,88% | - |
| 17.10.2024 | 55,00 | 56,75 | 54,75 | 56,50 | 2,73% | - |
| 16.10.2024 | 52,50 | 55,00 | 52,25 | 55,00 | 4,76% | - |
| 15.10.2024 | 51,75 | 52,50 | 50,75 | 52,50 | 1,45% | - |
| 14.10.2024 | 51,75 | 52,25 | 51,65 | 51,75 | 0,00% | - |
| 11.10.2024 | 51,25 | 52,75 | 51,00 | 51,75 | 0,98% | - |
| 10.10.2024 | 51,25 | 51,75 | 50,40 | 51,25 | 0,00% | - |
| 09.10.2024 | 51,50 | 52,25 | 50,40 | 51,25 | -0,49% | - |
| 08.10.2024 | 48,00 | 51,75 | 47,80 | 51,50 | 7,29% | - |
| 07.10.2024 | 47,80 | 48,10 | 47,00 | 48,00 | 0,42% | - |
| 04.10.2024 | 46,90 | 48,50 | 46,00 | 47,80 | 1,92% | - |
| 03.10.2024 | 44,90 | 47,00 | 44,70 | 46,90 | 4,45% | - |
| 02.10.2024 | 46,10 | 46,30 | 44,90 | 44,90 | -2,60% | - |
| 01.10.2024 | 46,60 | 47,00 | 45,30 | 46,10 | -1,07% | - |
| 30.09.2024 | 47,20 | 47,30 | 46,30 | 46,60 | -1,48% | - |
| 27.09.2024 | 48,20 | 48,50 | 46,90 | 47,30 | -1,87% | - |
| 26.09.2024 | 49,15 | 49,60 | 47,30 | 48,20 | -1,93% | - |
| 25.09.2024 | 50,05 | 50,10 | 48,90 | 49,15 | -1,80% | - |
| 24.09.2024 | 50,50 | 50,75 | 49,30 | 50,05 | -0,89% | - |
| 23.09.2024 | 50,15 | 50,90 | 49,70 | 50,50 | 0,70% | - |
| 20.09.2024 | 51,40 | 51,40 | 50,15 | 50,15 | -2,43% | - |
| 19.09.2024 | 50,70 | 52,50 | 50,70 | 51,40 | 1,38% | - |
| 18.09.2024 | 51,40 | 52,25 | 50,70 | 50,70 | -1,36% | - |
| 17.09.2024 | 50,40 | 51,75 | 50,15 | 51,40 | 1,98% | - |
| 16.09.2024 | 50,50 | 50,90 | 48,45 | 50,40 | -0,20% | - |
| 13.09.2024 | 50,25 | 51,25 | 50,05 | 50,50 | 0,50% | - |
| 12.09.2024 | 48,85 | 50,75 | 48,60 | 50,25 | 2,76% | - |
| 11.09.2024 | 48,60 | 49,10 | 47,90 | 48,90 | 0,62% | - |
| 10.09.2024 | 47,60 | 48,90 | 47,50 | 48,60 | 2,10% | - |
| 09.09.2024 | 47,50 | 48,60 | 47,10 | 47,60 | 0,21% | - |
| 06.09.2024 | 47,60 | 48,60 | 46,70 | 47,50 | -0,21% | - |
| 05.09.2024 | 47,20 | 48,00 | 46,80 | 47,60 | 0,85% | - |
| 04.09.2024 | 47,00 | 47,90 | 46,40 | 47,20 | 0,43% | - |
| 03.09.2024 | 48,80 | 48,90 | 46,70 | 47,00 | -3,69% | - |
| 02.09.2024 | 48,80 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 30.08.2024 | 48,60 | 49,40 | 48,00 | 48,80 | 0,41% | - |
| 29.08.2024 | 48,30 | 49,95 | 48,10 | 48,60 | 0,62% | - |
| 28.08.2024 | 49,40 | 49,75 | 48,30 | 48,30 | -2,23% | - |
| 27.08.2024 | 49,20 | 50,05 | 48,70 | 49,40 | 0,41% | - |
| 26.08.2024 | 49,00 | 50,30 | 49,00 | 49,20 | 0,41% | - |
| 23.08.2024 | 48,80 | 50,05 | 48,30 | 49,00 | 0,62% | - |
| 22.08.2024 | 48,20 | 49,30 | 48,10 | 48,70 | 0,83% | - |
| 21.08.2024 | 47,80 | 49,30 | 47,80 | 48,30 | 1,26% | - |
| 20.08.2024 | 49,40 | 49,40 | 47,30 | 47,70 | -2,05% | - |
| 19.08.2024 | 48,30 | 49,10 | 48,10 | 48,70 | 0,83% | - |
| 16.08.2024 | 48,00 | 49,10 | 47,40 | 48,30 | 1,26% | - |
| 15.08.2024 | 47,00 | 48,30 | 47,00 | 47,70 | 1,27% | - |
| 14.08.2024 | 47,30 | 47,50 | 46,70 | 47,10 | -0,42% | - |
| 13.08.2024 | 47,20 | 47,90 | 47,00 | 47,30 | 2,16% | - |
| 12.08.2024 | 46,60 | 49,20 | 46,10 | 46,30 | -0,43% | - |
| 09.08.2024 | 45,20 | 46,70 | 44,70 | 46,50 | 2,88% | - |
| 08.08.2024 | 40,90 | 46,10 | 40,60 | 45,20 | 10,51% | - |
| 07.08.2024 | 41,40 | 43,20 | 40,90 | 40,90 | -1,21% | - |
| 06.08.2024 | 41,10 | 42,20 | 40,70 | 41,40 | 0,73% | - |
| 05.08.2024 | 43,20 | 43,20 | 39,70 | 41,10 | -4,86% | - |
| 02.08.2024 | 45,40 | 45,50 | 41,70 | 43,20 | -4,85% | - |
| 01.08.2024 | 46,80 | 47,60 | 44,70 | 45,40 | -3,20% | - |
| 31.07.2024 | 46,80 | 48,20 | 46,60 | 46,90 | 0,00% | - |
| 30.07.2024 | 49,00 | 49,85 | 46,70 | 46,90 | -4,48% | - |
| 29.07.2024 | 49,20 | 49,75 | 47,75 | 49,10 | 0,00% | - |
| 26.07.2024 | 48,40 | 49,95 | 48,40 | 49,10 | 1,66% | - |
| 25.07.2024 | 49,10 | 50,40 | 48,30 | 48,30 | -1,63% | - |
| 24.07.2024 | 51,00 | 51,25 | 48,90 | 49,10 | -2,58% | - |
| 23.07.2024 | 49,85 | 50,75 | 49,30 | 50,40 | 0,90% | - |
| 22.07.2024 | 49,00 | 50,40 | 48,80 | 49,95 | 2,15% | - |
| 19.07.2024 | 48,40 | 49,65 | 47,90 | 48,90 | 1,24% | - |
| 18.07.2024 | 47,20 | 49,00 | 47,20 | 48,30 | 0,84% | - |
| 17.07.2024 | 48,20 | 48,20 | 46,80 | 47,90 | -0,83% | - |
| 16.07.2024 | 46,70 | 48,40 | 46,60 | 48,30 | 3,43% | - |
| 15.07.2024 | 45,00 | 48,10 | 45,00 | 46,70 | 3,55% | - |
| 12.07.2024 | 43,50 | 45,20 | 43,40 | 45,10 | 3,68% | - |
| 11.07.2024 | 42,50 | 44,10 | 42,20 | 43,50 | 2,35% | - |
| 10.07.2024 | 41,70 | 43,10 | 41,40 | 42,50 | 1,92% | - |
| 09.07.2024 | 43,10 | 43,40 | 41,50 | 41,70 | -3,25% | - |
| 08.07.2024 | 41,70 | 43,30 | 41,70 | 43,10 | 3,11% | - |
| 05.07.2024 | 43,00 | 43,10 | 41,80 | 41,80 | -2,79% | - |
| 04.07.2024 | 43,10 | 43,20 | 42,90 | 43,00 | -0,23% | - |
| 03.07.2024 | 43,00 | 43,50 | 41,70 | 43,10 | 0,00% | - |
| 02.07.2024 | 41,10 | 43,30 | 41,10 | 43,10 | 1,89% | - |
| 01.07.2024 | 43,90 | 44,60 | 41,70 | 42,30 | -3,64% | - |
| 28.06.2024 | 43,40 | 44,30 | 43,10 | 43,90 | 0,92% | - |
| 27.06.2024 | 42,70 | 43,90 | 41,60 | 43,50 | 1,87% | - |
| 26.06.2024 | 42,10 | 42,70 | 41,10 | 42,70 | 1,43% | - |
| 25.06.2024 | 40,10 | 42,10 | 39,90 | 42,10 | 5,51% | - |
| 24.06.2024 | 39,90 | 40,10 | 39,00 | 39,90 | 0,00% | - |
| 21.06.2024 | 40,30 | 41,10 | 39,70 | 39,90 | -2,44% | - |
| 20.06.2024 | 42,80 | 43,20 | 40,70 | 40,90 | -4,44% | - |
| 19.06.2024 | 42,90 | 43,60 | 42,80 | 42,80 | -0,23% | - |