64,390$
-6,29%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 67,48 | 68,16 | 64,31 | 64,39 | -6,29% | 534.802,00 |
| 28.02.2025 | 61,73 | 69,97 | 61,73 | 68,71 | 13,18% | 871.295,00 |
| 27.02.2025 | 62,46 | 62,84 | 60,46 | 60,71 | -2,32% | 494.058,00 |
| 26.02.2025 | 61,99 | 63,69 | 61,55 | 62,15 | 1,02% | 338.438,00 |
| 25.02.2025 | 62,05 | 62,43 | 61,06 | 61,52 | -1,33% | 362.378,00 |
| 24.02.2025 | 62,73 | 63,00 | 60,20 | 62,35 | 0,13% | 529.227,00 |
| 21.02.2025 | 66,29 | 66,64 | 61,82 | 62,27 | -4,67% | 697.629,00 |
| 20.02.2025 | 66,33 | 66,75 | 64,01 | 65,32 | -1,89% | 415.172,00 |
| 19.02.2025 | 68,00 | 68,00 | 66,46 | 66,58 | -2,09% | 209.426,00 |
| 18.02.2025 | 68,00 | 68,31 | 66,96 | 68,00 | 0,12% | 249.492,00 |
| 14.02.2025 | 68,57 | 68,84 | 67,24 | 67,92 | -0,54% | 226.815,00 |
| 13.02.2025 | 68,08 | 68,56 | 66,91 | 68,29 | 1,10% | 195.875,00 |
| 12.02.2025 | 67,63 | 68,95 | 66,99 | 67,55 | -2,54% | 374.185,00 |
| 11.02.2025 | 70,33 | 71,79 | 69,15 | 69,31 | -3,06% | 317.900,00 |
| 10.02.2025 | 71,28 | 72,43 | 70,67 | 71,50 | 0,85% | 479.590,00 |
| 07.02.2025 | 71,95 | 72,00 | 70,61 | 70,90 | -1,16% | 228.376,00 |
| 06.02.2025 | 72,21 | 72,60 | 70,98 | 71,73 | -0,79% | 261.441,00 |
| 05.02.2025 | 72,00 | 72,52 | 71,30 | 72,30 | 0,81% | 314.005,00 |
| 04.02.2025 | 71,68 | 71,80 | 70,04 | 71,72 | 0,96% | 232.090,00 |
| 03.02.2025 | 70,51 | 72,00 | 69,70 | 71,04 | -2,14% | 551.667,00 |
| 31.01.2025 | 73,60 | 74,13 | 71,92 | 72,59 | -0,60% | 371.760,00 |
| 30.01.2025 | 73,59 | 74,39 | 72,08 | 73,03 | 0,84% | 339.433,00 |
| 29.01.2025 | 72,59 | 72,93 | 70,95 | 72,42 | -0,03% | 286.107,00 |
| 28.01.2025 | 71,42 | 73,71 | 71,04 | 72,44 | 1,63% | 398.835,00 |
| 27.01.2025 | 71,02 | 72,48 | 70,11 | 71,28 | -0,72% | 536.480,00 |
| 24.01.2025 | 71,67 | 72,48 | 70,63 | 71,80 | 0,69% | 334.219,00 |
| 23.01.2025 | 71,52 | 71,60 | 69,68 | 71,31 | -0,97% | 557.075,00 |
| 22.01.2025 | 73,90 | 74,55 | 71,47 | 72,01 | -1,64% | 1.059.126,00 |
| 21.01.2025 | 70,24 | 73,46 | 67,71 | 73,21 | 0,01% | 1.785.753,00 |
| 17.01.2025 | 75,75 | 75,75 | 72,81 | 73,20 | -2,32% | 463.240,00 |
| 16.01.2025 | 76,03 | 77,30 | 74,10 | 74,94 | -1,39% | 832.097,00 |
| 15.01.2025 | 73,00 | 77,55 | 72,72 | 76,00 | 5,86% | 1.054.992,00 |
| 14.01.2025 | 67,76 | 71,96 | 67,76 | 71,79 | 6,31% | 687.743,00 |
| 13.01.2025 | 66,40 | 68,06 | 65,84 | 67,53 | -0,46% | 520.421,00 |
| 10.01.2025 | 66,74 | 68,01 | 65,40 | 67,84 | -0,48% | 526.600,00 |
| 08.01.2025 | 68,45 | 69,19 | 66,36 | 68,17 | -1,70% | 531.218,00 |
| 07.01.2025 | 74,01 | 74,01 | 68,55 | 69,35 | -5,90% | 542.716,00 |
| 06.01.2025 | 74,58 | 74,79 | 73,30 | 73,70 | -0,51% | 246.321,00 |
| 03.01.2025 | 72,25 | 74,54 | 72,04 | 74,08 | 3,59% | 331.728,00 |
| 02.01.2025 | 73,49 | 74,35 | 71,07 | 71,51 | -1,60% | 336.963,00 |
| 31.12.2024 | 73,57 | 74,24 | 72,43 | 72,67 | -1,03% | 323.187,00 |
| 30.12.2024 | 72,13 | 74,30 | 71,59 | 73,43 | 0,20% | 213.189,00 |
| 27.12.2024 | 74,07 | 74,39 | 72,67 | 73,28 | -2,02% | 183.427,00 |
| 26.12.2024 | 74,05 | 75,47 | 74,05 | 74,79 | -0,43% | 192.112,00 |
| 24.12.2024 | 73,61 | 75,46 | 73,44 | 75,11 | 1,87% | 151.246,00 |
| 23.12.2024 | 76,80 | 77,22 | 73,65 | 73,73 | -3,14% | 313.889,00 |
| 20.12.2024 | 74,29 | 76,92 | 73,88 | 76,12 | 0,82% | 1.298.229,00 |
| 19.12.2024 | 77,08 | 77,66 | 75,02 | 75,50 | -0,88% | 554.962,00 |
| 18.12.2024 | 78,64 | 81,51 | 75,36 | 76,17 | -2,42% | 435.858,00 |
| 17.12.2024 | 77,50 | 78,95 | 77,25 | 78,06 | 0,10% | 446.417,00 |
| 16.12.2024 | 75,92 | 79,26 | 75,92 | 77,98 | 3,11% | 471.636,00 |
| 13.12.2024 | 76,86 | 77,41 | 75,59 | 75,63 | -1,77% | 176.549,00 |
| 12.12.2024 | 78,15 | 78,59 | 76,61 | 76,99 | -0,85% | 234.321,00 |
| 11.12.2024 | 78,59 | 78,60 | 77,52 | 77,65 | 0,52% | 216.229,00 |
| 10.12.2024 | 76,92 | 78,26 | 76,53 | 77,25 | 0,06% | 330.042,00 |
| 09.12.2024 | 78,97 | 79,69 | 76,26 | 77,20 | -1,91% | 357.686,00 |
| 06.12.2024 | 78,66 | 79,39 | 77,72 | 78,70 | 1,29% | 337.275,00 |
| 05.12.2024 | 79,27 | 79,49 | 77,55 | 77,70 | -2,36% | 353.172,00 |
| 04.12.2024 | 78,75 | 80,31 | 78,75 | 79,58 | 1,35% | 501.663,00 |
| 03.12.2024 | 79,66 | 80,16 | 77,67 | 78,52 | -1,16% | 260.364,00 |
| 02.12.2024 | 81,11 | 81,50 | 78,64 | 79,44 | -2,10% | 380.425,00 |
| 29.11.2024 | 80,50 | 82,24 | 80,33 | 81,14 | 1,35% | 364.008,00 |
| 27.11.2024 | 78,54 | 80,82 | 78,01 | 80,06 | 4,08% | 695.315,00 |
| 26.11.2024 | 78,61 | 79,26 | 75,74 | 76,92 | -1,80% | 803.518,00 |
| 25.11.2024 | 78,39 | 78,98 | 76,77 | 78,33 | 1,19% | 752.549,00 |
| 22.11.2024 | 77,26 | 78,96 | 76,52 | 77,41 | 1,77% | 542.665,00 |
| 20.11.2024 | 74,90 | 76,37 | 74,06 | 76,06 | 1,51% | 370.621,00 |
| 19.11.2024 | 71,43 | 75,35 | 71,11 | 74,93 | 4,55% | 402.394,00 |
| 18.11.2024 | 72,27 | 73,14 | 71,53 | 71,67 | -0,90% | 362.067,00 |
| 15.11.2024 | 72,98 | 73,30 | 71,16 | 72,32 | -0,93% | 308.191,00 |
| 14.11.2024 | 74,51 | 74,98 | 72,75 | 73,00 | -1,74% | 291.876,00 |
| 13.11.2024 | 76,00 | 76,10 | 73,51 | 74,29 | -0,83% | 630.418,00 |
| 12.11.2024 | 75,34 | 75,57 | 74,54 | 74,91 | -0,33% | 561.427,00 |
| 11.11.2024 | 74,00 | 75,38 | 70,51 | 75,16 | 1,24% | 2.327.876,00 |
| 08.11.2024 | 67,67 | 74,64 | 67,07 | 74,24 | 11,59% | 1.050.654,00 |
| 07.11.2024 | 65,97 | 67,06 | 64,89 | 66,53 | 0,39% | 830.062,00 |
| 06.11.2024 | 65,00 | 66,95 | 64,34 | 66,27 | 5,95% | 952.492,00 |
| 05.11.2024 | 61,00 | 62,68 | 60,98 | 62,55 | 2,66% | 377.178,00 |
| 04.11.2024 | 61,22 | 62,20 | 60,49 | 60,93 | -0,81% | 313.165,00 |
| 01.11.2024 | 59,54 | 61,89 | 59,23 | 61,43 | 4,14% | 470.486,00 |
| 31.10.2024 | 60,01 | 60,01 | 58,45 | 58,99 | -1,68% | 207.302,00 |
| 30.10.2024 | 60,33 | 61,24 | 59,96 | 60,00 | -1,09% | 172.937,00 |
| 29.10.2024 | 59,72 | 61,00 | 59,26 | 60,66 | 1,34% | 281.384,00 |
| 28.10.2024 | 59,39 | 59,97 | 58,83 | 59,86 | 1,47% | 229.253,00 |
| 25.10.2024 | 60,34 | 60,62 | 58,89 | 58,99 | -1,22% | 298.613,00 |
| 24.10.2024 | 59,66 | 60,51 | 58,62 | 59,72 | 0,44% | 242.943,00 |
| 23.10.2024 | 58,43 | 59,87 | 58,41 | 59,46 | 0,71% | 248.643,00 |
| 22.10.2024 | 61,96 | 62,38 | 58,96 | 59,04 | -4,80% | 520.738,00 |
| 21.10.2024 | 60,58 | 62,09 | 60,40 | 62,02 | 1,82% | 436.212,00 |
| 18.10.2024 | 61,25 | 62,30 | 60,42 | 60,91 | -0,10% | 451.872,00 |
| 17.10.2024 | 59,47 | 61,39 | 59,13 | 60,97 | 2,33% | 453.409,00 |
| 16.10.2024 | 57,65 | 59,68 | 56,86 | 59,58 | 4,38% | 615.089,00 |
| 15.10.2024 | 56,67 | 57,12 | 55,36 | 57,08 | 0,94% | 298.537,00 |
| 14.10.2024 | 56,88 | 57,10 | 56,41 | 56,55 | -0,12% | 245.007,00 |
| 11.10.2024 | 56,24 | 57,78 | 56,24 | 56,62 | 0,57% | 508.436,00 |
| 10.10.2024 | 55,10 | 56,66 | 55,00 | 56,30 | 0,45% | 568.602,00 |
| 09.10.2024 | 56,36 | 56,95 | 55,13 | 56,05 | -1,13% | 464.635,00 |
| 08.10.2024 | 53,03 | 56,95 | 52,58 | 56,69 | 7,63% | 623.004,00 |
| 07.10.2024 | 52,21 | 52,85 | 51,70 | 52,67 | 0,04% | 294.559,00 |
| 04.10.2024 | 52,62 | 53,22 | 52,24 | 52,65 | 1,88% | 277.782,00 |