18,280$
-4,89%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,36 | 18,90 | 17,34 | 18,28 | -4,89% | 1.679.209,00 |
| 06.03.2026 | 19,53 | 19,73 | 18,23 | 19,22 | -1,54% | 1.338.196,00 |
| 05.03.2026 | 18,72 | 19,96 | 18,72 | 19,52 | 4,55% | 1.065.139,00 |
| 04.03.2026 | 17,98 | 18,81 | 17,91 | 18,67 | 6,50% | 1.831.906,00 |
| 03.03.2026 | 16,54 | 17,87 | 16,08 | 17,53 | 3,30% | 1.482.348,00 |
| 02.03.2026 | 15,77 | 17,07 | 15,44 | 16,97 | 3,54% | 2.645.649,00 |
| 27.02.2026 | 19,89 | 20,10 | 15,44 | 16,39 | -27,03% | 6.279.491,00 |
| 26.02.2026 | 20,98 | 22,48 | 20,98 | 22,46 | 8,08% | 1.061.951,00 |
| 25.02.2026 | 19,92 | 20,80 | 19,28 | 20,78 | 4,90% | 1.273.370,00 |
| 24.02.2026 | 19,42 | 20,47 | 19,38 | 19,81 | -9,42% | 928.315,00 |
| 20.02.2026 | 21,23 | 22,63 | 21,14 | 21,87 | 1,30% | 750.715,00 |
| 19.02.2026 | 21,74 | 21,82 | 21,10 | 21,59 | -0,55% | 812.285,00 |
| 18.02.2026 | 20,47 | 22,18 | 20,47 | 21,71 | 4,88% | 812.961,00 |
| 17.02.2026 | 21,03 | 21,20 | 20,09 | 20,70 | -0,77% | 1.090.217,00 |
| 13.02.2026 | 20,88 | 21,49 | 20,36 | 20,86 | 2,51% | 1.106.438,00 |
| 12.02.2026 | 21,50 | 22,36 | 20,00 | 20,35 | -6,13% | 1.864.352,00 |
| 11.02.2026 | 23,83 | 23,83 | 21,20 | 21,68 | -6,75% | 1.610.492,00 |
| 10.02.2026 | 23,25 | 25,27 | 23,22 | 23,25 | 1,31% | 1.785.805,00 |
| 09.02.2026 | 22,36 | 23,01 | 21,77 | 22,95 | 3,19% | 742.980,00 |
| 06.02.2026 | 22,01 | 22,90 | 21,31 | 22,24 | 3,06% | 1.438.275,00 |
| 05.02.2026 | 22,79 | 23,55 | 21,46 | 21,58 | -8,44% | 1.610.379,00 |
| 04.02.2026 | 22,63 | 24,20 | 22,03 | 23,57 | 3,60% | 2.618.554,00 |
| 03.02.2026 | 24,80 | 25,07 | 22,19 | 22,75 | -7,75% | 3.171.116,00 |
| 02.02.2026 | 26,52 | 26,74 | 24,65 | 24,66 | -5,91% | 1.857.300,00 |
| 30.01.2026 | 27,64 | 27,74 | 25,97 | 26,21 | -4,93% | 2.080.448,00 |
| 29.01.2026 | 28,11 | 28,66 | 27,29 | 27,57 | -3,43% | 1.794.620,00 |
| 28.01.2026 | 28,64 | 29,26 | 27,99 | 28,55 | 1,57% | 1.910.638,00 |
| 27.01.2026 | 31,62 | 31,62 | 27,35 | 28,11 | -10,99% | 3.358.536,00 |
| 26.01.2026 | 31,56 | 32,50 | 31,12 | 31,58 | -6,79% | 1.244.816,00 |
| 22.01.2026 | 33,94 | 34,37 | 33,78 | 33,88 | 1,47% | 777.991,00 |
| 21.01.2026 | 34,57 | 34,68 | 33,07 | 33,39 | -2,02% | 1.363.336,00 |
| 20.01.2026 | 36,02 | 36,45 | 34,04 | 34,08 | -7,92% | 746.485,00 |
| 16.01.2026 | 38,22 | 38,41 | 36,89 | 37,01 | -3,67% | 499.316,00 |
| 15.01.2026 | 39,47 | 39,70 | 38,17 | 38,42 | -3,27% | 635.825,00 |
| 14.01.2026 | 39,35 | 39,83 | 38,81 | 39,72 | 1,20% | 545.698,00 |
| 13.01.2026 | 40,53 | 40,54 | 38,00 | 39,25 | 3,67% | 1.010.938,00 |
| 12.01.2026 | 36,93 | 38,43 | 36,53 | 37,86 | 1,34% | 536.136,00 |
| 09.01.2026 | 37,52 | 37,69 | 35,86 | 37,36 | 0,46% | 595.021,00 |
| 08.01.2026 | 35,39 | 37,22 | 35,39 | 37,19 | 6,99% | 728.992,00 |
| 07.01.2026 | 35,58 | 35,75 | 34,72 | 34,76 | -1,78% | 511.710,00 |
| 06.01.2026 | 36,20 | 36,20 | 34,10 | 35,39 | -2,24% | 495.851,00 |
| 05.01.2026 | 35,49 | 36,68 | 34,63 | 36,20 | 1,32% | 467.216,00 |
| 02.01.2026 | 36,43 | 36,84 | 35,32 | 35,73 | -1,52% | 540.003,00 |
| 31.12.2025 | 36,45 | 36,75 | 36,13 | 36,28 | -0,63% | 429.061,00 |
| 30.12.2025 | 37,11 | 37,69 | 36,48 | 36,51 | -1,83% | 364.275,00 |
| 29.12.2025 | 37,05 | 37,88 | 36,77 | 37,19 | -1,43% | 417.620,00 |
| 26.12.2025 | 37,20 | 37,81 | 37,00 | 37,73 | 1,37% | 292.671,00 |
| 24.12.2025 | 37,04 | 37,32 | 36,48 | 37,22 | 0,35% | 216.609,00 |
| 23.12.2025 | 36,97 | 37,30 | 36,65 | 37,09 | -0,86% | 409.187,00 |
| 22.12.2025 | 37,08 | 38,50 | 36,88 | 37,41 | 0,75% | 582.531,00 |
| 19.12.2025 | 36,33 | 37,32 | 36,33 | 37,13 | 0,81% | 919.568,00 |
| 18.12.2025 | 36,08 | 36,93 | 35,72 | 36,83 | 2,93% | 404.437,00 |
| 17.12.2025 | 35,66 | 36,19 | 35,52 | 35,78 | 0,34% | 433.393,00 |
| 16.12.2025 | 35,75 | 36,58 | 35,17 | 35,66 | -0,20% | 537.528,00 |
| 15.12.2025 | 37,13 | 37,13 | 35,32 | 35,73 | -3,14% | 444.313,00 |
| 12.12.2025 | 37,60 | 38,07 | 36,82 | 36,89 | -1,97% | 399.397,00 |
| 11.12.2025 | 37,25 | 38,10 | 37,25 | 37,63 | 0,19% | 492.265,00 |
| 10.12.2025 | 35,63 | 38,15 | 34,98 | 37,56 | 5,68% | 675.039,00 |
| 09.12.2025 | 33,73 | 35,99 | 33,29 | 35,54 | 6,06% | 780.881,00 |
| 08.12.2025 | 34,55 | 34,72 | 33,34 | 33,51 | -2,39% | 375.521,00 |
| 05.12.2025 | 34,66 | 35,04 | 33,95 | 34,33 | -0,41% | 322.490,00 |
| 04.12.2025 | 35,30 | 35,62 | 34,05 | 34,47 | -1,57% | 375.127,00 |
| 03.12.2025 | 34,00 | 35,05 | 33,76 | 35,02 | 3,79% | 485.759,00 |
| 02.12.2025 | 34,63 | 35,07 | 33,74 | 33,74 | -1,69% | 761.534,00 |
| 01.12.2025 | 34,02 | 34,92 | 33,78 | 34,32 | -0,55% | 412.614,00 |
| 28.11.2025 | 34,33 | 34,85 | 34,30 | 34,51 | 1,26% | 194.764,00 |
| 26.11.2025 | 33,89 | 34,45 | 33,61 | 34,08 | -0,12% | 370.164,00 |
| 25.11.2025 | 33,69 | 34,40 | 33,15 | 34,12 | 3,33% | 480.513,00 |
| 24.11.2025 | 33,67 | 33,83 | 32,50 | 33,02 | 2,90% | 659.980,00 |
| 20.11.2025 | 34,63 | 34,98 | 31,89 | 32,09 | -5,51% | 986.676,00 |
| 19.11.2025 | 35,98 | 36,32 | 33,60 | 33,96 | -5,40% | 787.376,00 |
| 18.11.2025 | 36,93 | 37,44 | 35,34 | 35,90 | -2,18% | 928.641,00 |
| 17.11.2025 | 38,61 | 38,63 | 36,24 | 36,70 | -6,09% | 976.877,00 |
| 13.11.2025 | 38,83 | 39,46 | 38,22 | 39,08 | -0,18% | 662.863,00 |
| 12.11.2025 | 38,99 | 39,69 | 38,39 | 39,15 | 0,44% | 840.541,00 |
| 11.11.2025 | 38,67 | 39,09 | 37,66 | 38,98 | 0,72% | 619.370,00 |
| 10.11.2025 | 38,87 | 39,12 | 37,22 | 38,70 | 0,08% | 1.064.002,00 |
| 07.11.2025 | 36,90 | 38,95 | 36,42 | 38,67 | 16,58% | 1.758.256,00 |
| 06.11.2025 | 33,95 | 34,16 | 32,57 | 33,17 | -2,30% | 769.335,00 |
| 05.11.2025 | 34,19 | 34,38 | 33,53 | 33,95 | 0,95% | 710.444,00 |
| 04.11.2025 | 35,16 | 35,57 | 33,53 | 33,63 | -5,51% | 588.917,00 |
| 03.11.2025 | 35,43 | 36,25 | 34,82 | 35,59 | 0,71% | 995.653,00 |
| 31.10.2025 | 34,89 | 35,59 | 34,67 | 35,34 | 1,46% | 895.342,00 |
| 30.10.2025 | 34,53 | 35,38 | 34,22 | 34,83 | -0,74% | 974.089,00 |
| 29.10.2025 | 35,31 | 35,65 | 34,62 | 35,09 | -1,40% | 818.185,00 |
| 28.10.2025 | 36,24 | 36,49 | 35,00 | 35,59 | -1,79% | 495.809,00 |
| 27.10.2025 | 36,64 | 37,08 | 36,00 | 36,24 | 0,03% | 558.677,00 |
| 24.10.2025 | 37,06 | 37,43 | 36,10 | 36,23 | -0,06% | 649.092,00 |
| 23.10.2025 | 37,13 | 37,38 | 36,00 | 36,25 | -2,61% | 823.228,00 |
| 22.10.2025 | 36,37 | 37,42 | 35,97 | 37,22 | 1,86% | 736.865,00 |
| 21.10.2025 | 35,19 | 37,00 | 34,86 | 36,54 | 4,13% | 561.630,00 |
| 20.10.2025 | 35,38 | 36,12 | 35,05 | 35,09 | 0,09% | 592.187,00 |
| 17.10.2025 | 34,59 | 35,09 | 34,33 | 35,06 | 1,10% | 947.655,00 |
| 16.10.2025 | 36,12 | 36,46 | 34,51 | 34,68 | -2,99% | 1.014.568,00 |
| 15.10.2025 | 37,15 | 37,63 | 35,64 | 35,75 | -2,88% | 765.883,00 |
| 14.10.2025 | 35,54 | 37,68 | 35,02 | 36,81 | 2,34% | 707.411,00 |
| 13.10.2025 | 36,47 | 37,07 | 35,97 | 35,97 | -0,64% | 621.320,00 |
| 10.10.2025 | 37,71 | 38,07 | 36,00 | 36,20 | -3,70% | 786.066,00 |
| 09.10.2025 | 37,25 | 38,50 | 37,15 | 37,59 | 0,86% | 877.040,00 |
| 08.10.2025 | 38,18 | 38,61 | 37,25 | 37,27 | -1,82% | 675.062,00 |