71,000€
-2,41%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 73,00 | 74,00 | 70,75 | 71,00 | -2,41% | - |
| 20.12.2024 | 72,75 | 74,25 | 71,25 | 72,75 | 0,00% | - |
| 19.12.2024 | 73,75 | 74,75 | 71,75 | 72,75 | -1,36% | - |
| 18.12.2024 | 74,25 | 77,75 | 72,75 | 73,75 | -0,67% | - |
| 17.12.2024 | 74,25 | 75,25 | 73,00 | 74,25 | 0,00% | - |
| 16.12.2024 | 72,25 | 75,50 | 71,75 | 74,25 | 2,77% | - |
| 13.12.2024 | 73,75 | 75,50 | 72,25 | 72,25 | -2,03% | - |
| 12.12.2024 | 74,25 | 75,00 | 73,25 | 73,75 | -0,67% | - |
| 11.12.2024 | 73,25 | 75,25 | 73,25 | 74,25 | 0,68% | - |
| 10.12.2024 | 73,25 | 74,50 | 73,00 | 73,75 | 0,68% | - |
| 09.12.2024 | 74,50 | 75,50 | 72,00 | 73,25 | -1,68% | - |
| 06.12.2024 | 73,50 | 75,25 | 73,25 | 74,50 | 1,36% | - |
| 05.12.2024 | 75,50 | 75,75 | 73,25 | 73,50 | -2,97% | - |
| 04.12.2024 | 74,75 | 76,25 | 74,50 | 75,75 | 1,34% | - |
| 03.12.2024 | 75,50 | 76,25 | 73,75 | 74,75 | -0,99% | - |
| 02.12.2024 | 77,00 | 77,75 | 74,75 | 75,50 | -1,95% | - |
| 29.11.2024 | 75,75 | 79,25 | 75,75 | 77,00 | 1,65% | - |
| 28.11.2024 | 76,00 | 76,25 | 75,75 | 75,75 | -0,33% | 20,00 |
| 27.11.2024 | 73,25 | 76,50 | 72,75 | 76,00 | 3,75% | - |
| 26.11.2024 | 74,75 | 75,75 | 72,25 | 73,25 | -2,01% | - |
| 25.11.2024 | 74,50 | 75,25 | 73,25 | 74,75 | 0,34% | - |
| 22.11.2024 | 73,75 | 75,75 | 73,25 | 74,50 | 1,02% | - |
| 21.11.2024 | 72,00 | 74,25 | 71,50 | 73,75 | 2,43% | - |
| 20.11.2024 | 70,75 | 72,75 | 70,25 | 72,00 | 1,77% | - |
| 19.11.2024 | 67,50 | 71,25 | 66,00 | 70,75 | 4,81% | - |
| 18.11.2024 | 68,50 | 69,25 | 67,25 | 67,50 | -1,46% | - |
| 15.11.2024 | 69,25 | 69,75 | 67,75 | 68,50 | -1,08% | - |
| 14.11.2024 | 70,00 | 71,00 | 69,25 | 69,25 | -1,07% | 31,00 |
| 13.11.2024 | 70,50 | 71,75 | 69,75 | 70,00 | -0,71% | - |
| 12.11.2024 | 70,50 | 71,25 | 53,65 | 70,50 | 0,00% | - |
| 11.11.2024 | 69,25 | 71,25 | 66,25 | 70,50 | 1,81% | 20,00 |
| 08.11.2024 | 61,50 | 69,75 | 61,00 | 69,25 | 12,60% | 30,00 |
| 07.11.2024 | 61,75 | 62,25 | 60,25 | 61,50 | -0,40% | - |
| 06.11.2024 | 59,25 | 64,25 | 58,00 | 61,75 | 8,33% | - |
| 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% | - |