58,750€
-0,84%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -1,27% | - |
| 03.07.2025 | 57,00 | 59,75 | 56,75 | 59,25 | 4,41% | - |
| 02.07.2025 | 56,50 | 57,75 | 56,00 | 56,75 | 0,00% | - |
| 01.07.2025 | 59,00 | 59,25 | 56,25 | 56,75 | -3,40% | - |
| 30.06.2025 | 58,25 | 59,25 | 58,25 | 58,75 | 0,86% | - |
| 27.06.2025 | 58,00 | 58,50 | 57,25 | 58,25 | 0,87% | - |
| 26.06.2025 | 57,00 | 57,75 | 56,25 | 57,75 | 0,87% | - |
| 25.06.2025 | 58,00 | 58,75 | 56,75 | 57,25 | -0,87% | - |
| 24.06.2025 | 56,50 | 58,75 | 56,50 | 57,75 | 1,76% | - |
| 23.06.2025 | 55,00 | 56,75 | 54,75 | 56,75 | 2,71% | - |
| 20.06.2025 | 54,50 | 55,75 | 54,25 | 55,25 | 1,84% | - |
| 19.06.2025 | 55,00 | 55,00 | 54,25 | 54,25 | -0,91% | - |
| 18.06.2025 | 54,00 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 17.06.2025 | 54,00 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 16.06.2025 | 54,00 | 54,75 | 52,75 | 54,25 | 0,93% | - |
| 13.06.2025 | 55,25 | 55,50 | 53,75 | 53,75 | -2,71% | - |
| 12.06.2025 | 57,00 | 57,00 | 53,75 | 55,25 | -2,64% | - |
| 11.06.2025 | 58,00 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 10.06.2025 | 59,00 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 09.06.2025 | 58,50 | 59,75 | 58,25 | 59,25 | 1,72% | - |
| 06.06.2025 | 57,25 | 59,00 | 57,25 | 58,25 | 1,75% | - |
| 05.06.2025 | 57,50 | 58,25 | 56,25 | 57,25 | -0,87% | - |
| 04.06.2025 | 57,50 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 03.06.2025 | 56,00 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 02.06.2025 | 58,00 | 58,00 | 55,75 | 55,75 | -3,46% | - |
| 30.05.2025 | 57,50 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 29.05.2025 | 57,75 | 64,25 | 57,25 | 57,25 | -1,72% | 70,00 |
| 28.05.2025 | 60,00 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 27.05.2025 | 58,00 | 60,25 | 58,00 | 59,75 | 1,70% | - |
| 26.05.2025 | 58,00 | 58,75 | 58,00 | 58,75 | 1,73% | - |
| 23.05.2025 | 59,00 | 59,00 | 57,25 | 57,75 | -1,70% | - |
| 22.05.2025 | 58,00 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 21.05.2025 | 61,50 | 61,50 | 57,75 | 58,25 | -4,90% | 200,00 |
| 20.05.2025 | 61,50 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 19.05.2025 | 62,50 | 62,50 | 60,75 | 61,75 | -1,59% | - |
| 16.05.2025 | 62,00 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 15.05.2025 | 62,25 | 62,50 | 61,25 | 62,25 | 0,00% | - |
| 14.05.2025 | 62,00 | 62,75 | 61,00 | 62,25 | 0,00% | - |
| 13.05.2025 | 59,75 | 62,75 | 59,25 | 62,25 | 4,18% | - |
| 12.05.2025 | 58,00 | 60,75 | 58,00 | 59,75 | 4,82% | - |
| 09.05.2025 | 56,00 | 59,50 | 53,25 | 57,00 | 1,79% | - |
| 08.05.2025 | 53,75 | 57,00 | 53,50 | 56,00 | 2,75% | - |
| 07.05.2025 | 53,50 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 06.05.2025 | 53,25 | 53,50 | 51,50 | 53,50 | 0,94% | - |
| 05.05.2025 | 53,75 | 54,00 | 52,50 | 53,00 | -0,93% | - |
| 02.05.2025 | 52,00 | 55,00 | 51,75 | 53,50 | 3,38% | - |
| 30.04.2025 | 52,50 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 29.04.2025 | 52,00 | 52,75 | 52,00 | 52,75 | 0,96% | - |
| 28.04.2025 | 52,50 | 53,25 | 51,25 | 52,25 | 0,00% | - |
| 25.04.2025 | 52,00 | 53,25 | 50,55 | 52,25 | 0,00% | - |
| 24.04.2025 | 50,75 | 52,75 | 49,80 | 52,25 | 2,96% | - |
| 23.04.2025 | 48,80 | 52,25 | 48,80 | 50,75 | 3,57% | - |
| 22.04.2025 | 48,80 | 49,20 | 47,40 | 49,00 | -1,21% | - |
| 17.04.2025 | 49,40 | 50,15 | 48,40 | 49,60 | 0,20% | - |
| 16.04.2025 | 49,85 | 49,85 | 48,00 | 49,50 | -1,49% | - |
| 15.04.2025 | 48,40 | 50,25 | 48,30 | 50,25 | 3,61% | - |
| 14.04.2025 | 48,30 | 49,85 | 47,80 | 48,50 | 0,41% | - |
| 11.04.2025 | 48,40 | 48,80 | 46,30 | 48,30 | -0,41% | - |
| 10.04.2025 | 52,75 | 52,75 | 47,30 | 48,50 | -8,92% | - |
| 09.04.2025 | 45,80 | 54,75 | 44,70 | 53,25 | 16,27% | - |
| 08.04.2025 | 48,20 | 50,75 | 45,00 | 45,80 | -3,98% | - |
| 07.04.2025 | 47,30 | 50,25 | 42,50 | 47,70 | 1,06% | - |
| 04.04.2025 | 51,00 | 51,00 | 46,70 | 47,20 | -7,90% | - |
| 03.04.2025 | 56,25 | 56,25 | 50,25 | 51,25 | -8,89% | 172,00 |
| 02.04.2025 | 56,75 | 57,25 | 54,75 | 56,25 | -0,88% | - |
| 01.04.2025 | 56,75 | 57,25 | 55,25 | 56,75 | 0,00% | - |
| 31.03.2025 | 56,50 | 57,25 | 54,25 | 56,75 | 0,00% | - |
| 28.03.2025 | 58,00 | 58,25 | 55,25 | 56,75 | -2,58% | - |
| 27.03.2025 | 58,00 | 58,25 | 56,75 | 58,25 | 0,87% | - |
| 26.03.2025 | 59,00 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 25.03.2025 | 59,25 | 59,75 | 58,00 | 58,75 | -0,84% | - |
| 24.03.2025 | 57,00 | 59,25 | 56,75 | 59,25 | 3,49% | - |
| 21.03.2025 | 56,00 | 57,25 | 55,50 | 57,25 | 1,78% | - |
| 20.03.2025 | 56,50 | 57,00 | 55,75 | 56,25 | 0,00% | 100,00 |
| 19.03.2025 | 55,00 | 57,00 | 55,00 | 56,25 | 2,74% | - |
| 18.03.2025 | 56,25 | 56,75 | 54,50 | 54,75 | -3,52% | - |
| 17.03.2025 | 53,50 | 56,75 | 53,50 | 56,75 | 5,58% | - |
| 14.03.2025 | 54,25 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 13.03.2025 | 57,25 | 58,25 | 53,75 | 54,25 | -3,13% | - |
| 12.03.2025 | 56,50 | 58,00 | 55,25 | 56,00 | 0,00% | - |
| 11.03.2025 | 57,00 | 57,75 | 55,75 | 56,00 | -0,88% | - |
| 10.03.2025 | 59,50 | 59,50 | 56,00 | 56,50 | -4,24% | 103,00 |
| 07.03.2025 | 57,25 | 59,75 | 56,50 | 59,00 | 2,61% | - |
| 06.03.2025 | 59,75 | 60,00 | 56,75 | 57,50 | -3,77% | - |
| 05.03.2025 | 62,25 | 62,50 | 59,00 | 59,75 | -3,63% | - |
| 04.03.2025 | 61,50 | 63,00 | 59,25 | 62,00 | 1,22% | - |
| 03.03.2025 | 62,00 | 66,50 | 61,25 | 61,25 | -7,55% | - |
| 28.02.2025 | 58,50 | 67,00 | 58,25 | 66,25 | 13,73% | 300,00 |
| 27.02.2025 | 59,25 | 60,25 | 58,00 | 58,25 | -1,69% | - |
| 26.02.2025 | 58,50 | 60,50 | 58,50 | 59,25 | 1,28% | - |
| 25.02.2025 | 59,50 | 60,00 | 58,00 | 58,50 | -2,09% | - |
| 24.02.2025 | 59,50 | 60,75 | 57,50 | 59,75 | 0,42% | - |
| 21.02.2025 | 62,25 | 63,75 | 59,25 | 59,50 | -4,42% | 120,00 |
| 20.02.2025 | 64,00 | 64,00 | 61,25 | 62,25 | -2,35% | - |
| 19.02.2025 | 65,00 | 65,25 | 63,75 | 63,75 | -2,30% | - |
| 18.02.2025 | 64,75 | 65,50 | 64,25 | 65,25 | 0,77% | - |
| 17.02.2025 | 67,00 | 67,25 | 64,75 | 64,75 | 0,00% | - |
| 14.02.2025 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 13.02.2025 | 65,25 | 66,25 | 64,25 | 65,25 | 0,00% | 40,00 |
| 12.02.2025 | 67,00 | 68,25 | 64,75 | 65,25 | -2,25% | - |