55,980$
0,76%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 56,10 | 56,75 | 55,90 | 55,98 | 0,76% | 386.569,00 |
| 12.09.2024 | 53,98 | 55,96 | 53,63 | 55,56 | 3,25% | 307.963,00 |
| 11.09.2024 | 53,30 | 54,07 | 52,70 | 53,81 | 0,45% | 215.479,00 |
| 10.09.2024 | 52,73 | 53,87 | 52,41 | 53,57 | 1,92% | 244.207,00 |
| 09.09.2024 | 53,33 | 53,58 | 51,97 | 52,56 | -0,27% | 351.315,00 |
| 06.09.2024 | 53,01 | 53,79 | 51,95 | 52,70 | -0,47% | 324.696,00 |
| 05.09.2024 | 52,37 | 53,24 | 51,81 | 52,95 | 1,26% | 220.891,00 |
| 04.09.2024 | 51,50 | 53,04 | 51,39 | 52,29 | 0,71% | 164.147,00 |
| 03.09.2024 | 53,43 | 53,85 | 51,62 | 51,92 | -3,83% | 283.577,00 |
| 30.08.2024 | 54,28 | 54,64 | 53,13 | 53,99 | 0,11% | 267.789,00 |
| 29.08.2024 | 53,90 | 55,22 | 53,52 | 53,93 | 0,30% | 147.174,00 |
| 28.08.2024 | 54,90 | 55,20 | 53,57 | 53,77 | -2,59% | 126.896,00 |
| 27.08.2024 | 54,31 | 55,65 | 53,96 | 55,20 | 0,44% | 381.571,00 |
| 26.08.2024 | 55,41 | 55,77 | 54,78 | 54,96 | 0,16% | 223.729,00 |
| 23.08.2024 | 54,24 | 55,73 | 54,20 | 54,87 | 1,39% | 268.252,00 |
| 22.08.2024 | 53,90 | 54,84 | 53,40 | 54,12 | 0,56% | 193.727,00 |
| 21.08.2024 | 53,94 | 54,70 | 53,33 | 53,82 | 1,13% | 290.254,00 |
| 20.08.2024 | 53,84 | 54,49 | 52,61 | 53,22 | -1,66% | 399.752,00 |
| 19.08.2024 | 53,24 | 54,38 | 53,21 | 54,12 | 1,65% | 431.159,00 |
| 16.08.2024 | 52,33 | 54,00 | 52,20 | 53,24 | 1,20% | 243.929,00 |
| 15.08.2024 | 52,88 | 52,97 | 52,03 | 52,61 | 1,52% | 233.639,00 |
| 14.08.2024 | 52,30 | 52,71 | 51,50 | 51,82 | -0,19% | 268.579,00 |
| 13.08.2024 | 51,82 | 52,54 | 51,54 | 51,92 | 0,74% | 281.679,00 |
| 12.08.2024 | 52,83 | 53,66 | 50,31 | 51,54 | 1,48% | 508.722,00 |
| 09.08.2024 | 49,40 | 50,95 | 48,81 | 50,79 | 2,94% | 406.692,00 |
| 08.08.2024 | 46,15 | 50,28 | 45,75 | 49,34 | 10,33% | 696.223,00 |
| 07.08.2024 | 46,54 | 47,16 | 44,61 | 44,72 | -1,13% | 355.505,00 |
| 06.08.2024 | 45,27 | 46,02 | 44,29 | 45,23 | 0,40% | 255.439,00 |
| 05.08.2024 | 44,03 | 46,55 | 43,50 | 45,05 | -4,31% | 514.627,00 |
| 02.08.2024 | 47,03 | 47,85 | 45,95 | 47,08 | -3,98% | 595.947,00 |
| 01.08.2024 | 50,41 | 51,27 | 48,25 | 49,03 | -3,18% | 519.571,00 |
| 31.07.2024 | 51,32 | 52,08 | 50,35 | 50,64 | -0,06% | 317.825,00 |
| 30.07.2024 | 53,12 | 53,53 | 50,50 | 50,67 | -4,40% | 401.217,00 |
| 29.07.2024 | 53,53 | 53,93 | 51,89 | 53,00 | -0,67% | 710.089,00 |
| 26.07.2024 | 53,74 | 54,10 | 52,98 | 53,36 | 1,64% | 231.338,00 |
| 25.07.2024 | 53,41 | 54,25 | 52,33 | 52,50 | -1,37% | 590.077,00 |
| 24.07.2024 | 54,55 | 55,66 | 52,96 | 53,23 | -3,66% | 379.630,00 |
| 23.07.2024 | 53,61 | 55,47 | 53,61 | 55,25 | 1,86% | 364.253,00 |
| 22.07.2024 | 53,99 | 54,72 | 53,14 | 54,24 | 1,82% | 328.358,00 |
| 19.07.2024 | 52,64 | 53,42 | 52,22 | 53,27 | 1,08% | 216.148,00 |
| 18.07.2024 | 52,45 | 53,44 | 51,77 | 52,70 | 0,44% | 353.676,00 |
| 17.07.2024 | 51,19 | 52,62 | 51,03 | 52,47 | 0,00% | 495.518,00 |
| 16.07.2024 | 51,34 | 52,79 | 51,12 | 52,47 | 3,13% | 409.032,00 |
| 15.07.2024 | 49,69 | 52,65 | 49,64 | 50,88 | 3,48% | 558.010,00 |
| 12.07.2024 | 47,67 | 49,32 | 47,38 | 49,17 | 4,04% | 450.433,00 |
| 11.07.2024 | 47,36 | 48,00 | 46,86 | 47,26 | 2,87% | 255.543,00 |
| 10.07.2024 | 45,32 | 46,59 | 44,66 | 45,94 | 2,09% | 408.397,00 |
| 09.07.2024 | 46,76 | 47,00 | 44,79 | 45,00 | -3,45% | 230.534,00 |
| 08.07.2024 | 45,99 | 46,84 | 45,80 | 46,61 | 2,26% | 186.923,00 |
| 05.07.2024 | 46,31 | 46,31 | 45,41 | 45,58 | -1,96% | 209.798,00 |
| 03.07.2024 | 46,48 | 46,92 | 45,80 | 46,49 | 0,61% | 124.573,00 |
| 02.07.2024 | 45,44 | 46,38 | 45,23 | 46,21 | 1,94% | 197.658,00 |
| 01.07.2024 | 47,24 | 47,24 | 44,75 | 45,33 | -3,74% | 270.341,00 |
| 28.06.2024 | 47,36 | 47,46 | 46,15 | 47,09 | 1,33% | 1.718.440,00 |
| 27.06.2024 | 45,90 | 46,98 | 45,67 | 46,47 | 1,86% | 309.145,00 |
| 26.06.2024 | 44,73 | 45,66 | 43,84 | 45,62 | 1,22% | 374.506,00 |
| 25.06.2024 | 43,15 | 45,10 | 42,54 | 45,07 | 4,81% | 286.534,00 |
| 24.06.2024 | 42,59 | 43,01 | 41,86 | 43,00 | 0,84% | 316.770,00 |
| 21.06.2024 | 43,69 | 43,88 | 42,49 | 42,64 | -2,67% | 1.073.927,00 |
| 20.06.2024 | 45,66 | 46,25 | 43,56 | 43,81 | -4,84% | 369.819,00 |
| 18.06.2024 | 46,36 | 46,54 | 44,61 | 46,04 | -0,99% | 362.973,00 |
| 17.06.2024 | 45,09 | 46,54 | 45,01 | 46,50 | 2,83% | 356.959,00 |
| 14.06.2024 | 46,43 | 46,95 | 44,78 | 45,22 | -3,71% | 217.410,00 |
| 13.06.2024 | 47,10 | 47,62 | 46,09 | 46,96 | 3,48% | 327.074,00 |
| 12.06.2024 | 46,60 | 47,53 | 45,36 | 45,38 | 1,66% | 437.560,00 |
| 11.06.2024 | 45,08 | 46,23 | 44,59 | 44,64 | -2,04% | 504.995,00 |
| 10.06.2024 | 43,75 | 46,53 | 43,74 | 45,57 | 6,12% | 839.446,00 |
| 07.06.2024 | 43,24 | 43,79 | 42,60 | 42,94 | -1,60% | 219.746,00 |
| 06.06.2024 | 43,76 | 44,10 | 43,44 | 43,64 | -0,80% | 174.551,00 |
| 05.06.2024 | 42,86 | 43,99 | 42,25 | 43,99 | 3,46% | 301.199,00 |
| 04.06.2024 | 43,42 | 43,58 | 42,27 | 42,52 | -3,21% | 376.803,00 |
| 03.06.2024 | 45,21 | 45,33 | 43,17 | 43,93 | -1,55% | 402.753,00 |
| 31.05.2024 | 46,81 | 46,89 | 43,75 | 44,62 | -4,21% | 745.066,00 |
| 30.05.2024 | 47,35 | 47,46 | 46,27 | 46,58 | -1,69% | 384.254,00 |
| 29.05.2024 | 47,47 | 48,62 | 47,18 | 47,38 | -2,03% | 305.662,00 |
| 28.05.2024 | 48,80 | 49,42 | 48,29 | 48,36 | 0,04% | 288.147,00 |
| 24.05.2024 | 48,10 | 49,02 | 47,83 | 48,34 | 0,83% | 188.287,00 |
| 23.05.2024 | 50,00 | 50,00 | 47,78 | 47,94 | -3,44% | 430.585,00 |
| 22.05.2024 | 47,99 | 49,94 | 47,53 | 49,65 | 6,32% | 923.308,00 |
| 21.05.2024 | 45,76 | 46,71 | 45,76 | 46,70 | 1,19% | 241.197,00 |
| 20.05.2024 | 45,43 | 46,55 | 45,14 | 46,15 | 1,58% | 475.392,00 |
| 17.05.2024 | 45,41 | 45,60 | 44,90 | 45,43 | 0,20% | 260.932,00 |
| 16.05.2024 | 44,63 | 45,53 | 44,50 | 45,34 | 2,09% | 357.704,00 |
| 15.05.2024 | 43,86 | 44,47 | 43,14 | 44,41 | 3,09% | 275.176,00 |
| 14.05.2024 | 42,19 | 43,14 | 41,88 | 43,08 | 3,91% | 509.657,00 |
| 13.05.2024 | 42,63 | 43,72 | 41,27 | 41,46 | -1,31% | 648.126,00 |
| 10.05.2024 | 41,33 | 42,59 | 39,80 | 42,01 | 1,25% | 532.099,00 |
| 09.05.2024 | 40,52 | 42,24 | 37,74 | 41,49 | -7,33% | 1.273.730,00 |
| 08.05.2024 | 44,18 | 44,88 | 43,77 | 44,77 | -0,29% | 271.990,00 |
| 07.05.2024 | 44,90 | 45,24 | 44,63 | 44,90 | 0,00% | 241.030,00 |
| 06.05.2024 | 44,83 | 45,09 | 44,54 | 44,90 | 0,47% | 302.406,00 |
| 03.05.2024 | 44,33 | 45,12 | 44,29 | 44,69 | 4,00% | 222.667,00 |
| 02.05.2024 | 42,89 | 43,20 | 41,86 | 42,97 | 1,82% | 194.409,00 |
| 01.05.2024 | 42,33 | 43,30 | 41,82 | 42,20 | -0,19% | 246.763,00 |
| 30.04.2024 | 44,22 | 44,63 | 42,24 | 42,28 | -5,03% | 291.580,00 |
| 29.04.2024 | 43,50 | 45,19 | 43,50 | 44,52 | 2,96% | 273.330,00 |
| 26.04.2024 | 42,04 | 44,08 | 41,69 | 43,24 | 3,54% | 257.683,00 |
| 25.04.2024 | 41,88 | 41,88 | 40,44 | 41,76 | -0,57% | 173.570,00 |
| 24.04.2024 | 42,81 | 43,05 | 41,63 | 42,00 | -1,36% | 134.667,00 |
| 23.04.2024 | 41,10 | 42,63 | 41,10 | 42,58 | 3,60% | 191.966,00 |