2,030$
-0,98%
Echtzeit-Aktienkurs Paltalk Inc
Bid:
Ask:
Aktienkurse zur Paltalk Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 2,07 | 2,19 | 1,95 | 2,03 | -0,98% | 250.324,00 |
| 02.01.2025 | 1,97 | 2,10 | 1,92 | 2,05 | 3,02% | 36.980,00 |
| 31.12.2024 | 1,95 | 2,04 | 1,85 | 1,99 | 0,51% | 91.272,00 |
| 30.12.2024 | 2,02 | 2,10 | 1,92 | 1,98 | -7,91% | 96.878,00 |
| 27.12.2024 | 1,79 | 2,24 | 1,69 | 2,15 | 23,56% | 251.040,00 |
| 26.12.2024 | 1,68 | 1,75 | 1,63 | 1,74 | 5,14% | 67.672,00 |
| 24.12.2024 | 1,70 | 1,70 | 1,65 | 1,66 | 0,30% | 14.347,00 |
| 23.12.2024 | 1,69 | 1,75 | 1,60 | 1,65 | -0,60% | 148.790,00 |
| 20.12.2024 | 1,62 | 1,76 | 1,62 | 1,66 | 3,88% | 49.257,00 |
| 19.12.2024 | 1,67 | 1,70 | 1,52 | 1,60 | -6,55% | 118.985,00 |
| 18.12.2024 | 1,84 | 1,87 | 1,67 | 1,71 | -5,00% | 53.574,00 |
| 17.12.2024 | 1,90 | 1,90 | 1,79 | 1,80 | -5,26% | 19.902,00 |
| 16.12.2024 | 1,83 | 1,90 | 1,79 | 1,90 | 4,40% | 9.485,00 |
| 13.12.2024 | 1,88 | 1,88 | 1,78 | 1,82 | -4,71% | 9.894,00 |
| 12.12.2024 | 1,91 | 1,93 | 1,90 | 1,91 | -2,55% | 5.385,00 |
| 11.12.2024 | 1,91 | 1,96 | 1,83 | 1,96 | 1,55% | 15.263,00 |
| 10.12.2024 | 1,86 | 2,00 | 1,85 | 1,93 | 1,05% | 49.225,00 |
| 09.12.2024 | 1,84 | 1,91 | 1,83 | 1,91 | 1,06% | 20.789,00 |
| 06.12.2024 | 1,84 | 1,89 | 1,82 | 1,89 | 1,61% | 25.311,00 |
| 05.12.2024 | 1,92 | 1,92 | 1,84 | 1,86 | -2,62% | 15.859,00 |
| 04.12.2024 | 1,90 | 1,96 | 1,83 | 1,91 | -2,05% | 32.638,00 |
| 03.12.2024 | 1,90 | 1,97 | 1,82 | 1,95 | 2,09% | 9.605,00 |
| 02.12.2024 | 1,97 | 1,98 | 1,79 | 1,91 | -3,05% | 43.042,00 |
| 29.11.2024 | 1,98 | 2,04 | 1,96 | 1,97 | -1,01% | 10.815,00 |
| 27.11.2024 | 1,96 | 2,00 | 1,93 | 1,99 | 4,19% | 32.022,00 |
| 26.11.2024 | 2,00 | 2,00 | 1,83 | 1,91 | -4,98% | 20.987,00 |
| 25.11.2024 | 1,85 | 2,20 | 1,85 | 2,01 | 11,36% | 96.862,00 |
| 22.11.2024 | 1,76 | 1,88 | 1,72 | 1,81 | 3,44% | 24.763,00 |
| 20.11.2024 | 1,81 | 1,94 | 1,74 | 1,75 | -4,64% | 45.667,00 |
| 19.11.2024 | 1,84 | 1,90 | 1,79 | 1,83 | -3,68% | 12.896,00 |
| 18.11.2024 | 1,80 | 1,90 | 1,68 | 1,90 | 3,83% | 53.984,00 |
| 15.11.2024 | 1,78 | 1,89 | 1,70 | 1,83 | 0,00% | 64.092,00 |
| 14.11.2024 | 1,82 | 1,98 | 1,82 | 1,83 | 1,10% | 32.394,00 |
| 13.11.2024 | 1,92 | 1,92 | 1,67 | 1,81 | -8,54% | 116.424,00 |
| 12.11.2024 | 2,02 | 2,05 | 1,93 | 1,98 | -0,55% | 24.475,00 |
| 11.11.2024 | 2,12 | 2,14 | 1,91 | 1,99 | -7,44% | 44.031,00 |
| 08.11.2024 | 2,00 | 2,16 | 1,89 | 2,15 | 8,59% | 77.562,00 |
| 07.11.2024 | 1,89 | 2,00 | 1,76 | 1,98 | 5,88% | 23.491,00 |
| 06.11.2024 | 1,80 | 1,89 | 1,74 | 1,87 | 4,47% | 26.512,00 |
| 05.11.2024 | 1,81 | 1,86 | 1,73 | 1,79 | -1,65% | 36.747,00 |
| 04.11.2024 | 1,89 | 1,89 | 1,82 | 1,82 | -3,70% | 22.338,00 |
| 01.11.2024 | 1,82 | 1,90 | 1,76 | 1,89 | 5,59% | 38.873,00 |
| 31.10.2024 | 1,87 | 1,88 | 1,74 | 1,79 | -5,79% | 77.278,00 |
| 30.10.2024 | 1,97 | 2,01 | 1,87 | 1,90 | -2,06% | 27.956,00 |
| 29.10.2024 | 2,05 | 2,05 | 1,93 | 1,94 | -5,37% | 19.888,00 |
| 28.10.2024 | 1,93 | 2,05 | 1,91 | 2,05 | 5,13% | 61.246,00 |
| 25.10.2024 | 2,01 | 2,05 | 1,90 | 1,95 | -2,99% | 40.328,00 |
| 24.10.2024 | 2,09 | 2,16 | 1,96 | 2,01 | -4,74% | 44.589,00 |
| 23.10.2024 | 2,11 | 2,13 | 2,05 | 2,11 | 0,00% | 26.760,00 |
| 22.10.2024 | 2,17 | 2,17 | 1,82 | 2,11 | -2,31% | 148.167,00 |
| 21.10.2024 | 2,31 | 2,39 | 2,16 | 2,16 | -7,69% | 75.280,00 |
| 18.10.2024 | 2,39 | 2,43 | 2,31 | 2,34 | -3,70% | 42.576,00 |
| 17.10.2024 | 2,50 | 2,68 | 2,29 | 2,43 | -3,57% | 306.139,00 |
| 16.10.2024 | 2,35 | 2,57 | 2,35 | 2,52 | 7,69% | 136.601,00 |
| 15.10.2024 | 2,38 | 2,45 | 2,29 | 2,34 | -2,09% | 102.477,00 |
| 14.10.2024 | 2,51 | 2,53 | 2,35 | 2,39 | -4,78% | 84.219,00 |
| 11.10.2024 | 2,65 | 2,68 | 2,50 | 2,51 | -4,92% | 55.583,00 |
| 10.10.2024 | 2,57 | 2,65 | 2,57 | 2,64 | 3,53% | 77.895,00 |
| 09.10.2024 | 2,70 | 2,79 | 2,46 | 2,55 | -18,01% | 191.874,00 |
| 08.10.2024 | 3,19 | 3,19 | 3,11 | 3,11 | -2,51% | 5.027,00 |
| 07.10.2024 | 3,22 | 3,23 | 3,14 | 3,19 | 0,00% | 13.826,00 |
| 04.10.2024 | 3,08 | 3,19 | 3,05 | 3,19 | 2,90% | 13.639,00 |
| 03.10.2024 | 3,11 | 3,14 | 3,06 | 3,10 | -0,64% | 8.846,00 |
| 02.10.2024 | 3,14 | 3,17 | 3,07 | 3,12 | -2,19% | 18.083,00 |
| 01.10.2024 | 3,18 | 3,24 | 3,13 | 3,19 | -1,24% | 14.952,00 |
| 30.09.2024 | 3,16 | 3,25 | 3,08 | 3,23 | 1,57% | 20.121,00 |
| 27.09.2024 | 3,04 | 3,21 | 3,00 | 3,18 | 4,26% | 50.442,00 |
| 26.09.2024 | 3,23 | 3,30 | 3,00 | 3,05 | -3,79% | 45.804,00 |
| 25.09.2024 | 3,26 | 3,26 | 3,09 | 3,17 | -2,46% | 44.860,00 |
| 24.09.2024 | 3,15 | 3,39 | 3,05 | 3,25 | 3,83% | 105.131,00 |
| 23.09.2024 | 2,97 | 3,24 | 2,92 | 3,13 | 4,68% | 46.382,00 |
| 20.09.2024 | 3,00 | 3,07 | 2,94 | 2,99 | 2,05% | 29.394,00 |
| 19.09.2024 | 2,91 | 2,99 | 2,90 | 2,93 | 2,45% | 18.729,00 |
| 18.09.2024 | 3,11 | 3,13 | 2,86 | 2,86 | -8,33% | 48.984,00 |
| 17.09.2024 | 2,90 | 3,17 | 2,88 | 3,12 | 10,25% | 66.315,00 |
| 16.09.2024 | 2,85 | 2,90 | 2,81 | 2,83 | 3,28% | 44.447,00 |
| 13.09.2024 | 2,80 | 2,88 | 2,73 | 2,74 | -2,18% | 37.757,00 |
| 12.09.2024 | 2,95 | 2,95 | 2,76 | 2,80 | -3,41% | 30.831,00 |
| 11.09.2024 | 2,88 | 2,93 | 2,73 | 2,90 | 1,05% | 41.553,00 |
| 10.09.2024 | 2,90 | 2,99 | 2,80 | 2,87 | 0,00% | 19.507,00 |
| 09.09.2024 | 2,94 | 3,04 | 2,85 | 2,87 | -2,38% | 47.634,00 |
| 06.09.2024 | 2,80 | 3,23 | 2,80 | 2,94 | 7,69% | 223.419,00 |
| 05.09.2024 | 2,70 | 2,83 | 2,67 | 2,73 | 0,37% | 165.982,00 |
| 04.09.2024 | 2,97 | 2,98 | 2,70 | 2,72 | -8,11% | 207.138,00 |
| 03.09.2024 | 3,00 | 3,23 | 2,95 | 2,96 | -7,79% | 290.059,00 |
| 30.08.2024 | 3,61 | 3,65 | 3,13 | 3,21 | -41,21% | 1.587.059,00 |
| 29.08.2024 | 4,87 | 5,50 | 4,81 | 5,46 | 13,99% | 328.410,00 |
| 28.08.2024 | 4,92 | 5,12 | 4,60 | 4,79 | 0,84% | 209.200,00 |
| 27.08.2024 | 5,15 | 5,24 | 4,06 | 4,75 | -6,86% | 215.167,00 |
| 26.08.2024 | 5,00 | 5,34 | 4,95 | 5,10 | 4,08% | 446.944,00 |
| 23.08.2024 | 4,73 | 5,00 | 4,69 | 4,90 | 8,89% | 135.734,00 |
| 22.08.2024 | 4,09 | 4,50 | 4,09 | 4,50 | 10,02% | 137.602,00 |
| 21.08.2024 | 4,07 | 4,10 | 4,03 | 4,09 | 0,99% | 55.464,00 |
| 20.08.2024 | 4,00 | 4,07 | 3,92 | 4,05 | 1,63% | 29.274,00 |
| 19.08.2024 | 4,10 | 4,10 | 3,86 | 3,99 | -2,80% | 53.099,00 |
| 16.08.2024 | 4,01 | 4,10 | 3,97 | 4,10 | 1,23% | 23.905,00 |
| 15.08.2024 | 4,05 | 4,05 | 3,95 | 4,05 | 0,00% | 28.098,00 |
| 14.08.2024 | 3,78 | 4,05 | 3,78 | 4,05 | 3,85% | 47.853,00 |
| 13.08.2024 | 4,05 | 4,05 | 3,90 | 3,90 | -2,50% | 47.209,00 |
| 12.08.2024 | 3,96 | 4,05 | 3,84 | 4,00 | -0,50% | 93.459,00 |