37,450$
0,46%
Echtzeit-Aktienkurs Paymentus Holdings Inc
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,34 | 37,91 | 37,19 | 37,45 | 0,46% | 482.956,00 |
| 14.08.2025 | 36,34 | 37,34 | 35,91 | 37,28 | 1,17% | 529.129,00 |
| 13.08.2025 | 35,70 | 36,96 | 35,65 | 36,85 | 3,25% | 528.900,00 |
| 12.08.2025 | 34,62 | 35,77 | 34,12 | 35,69 | 4,45% | 739.689,00 |
| 11.08.2025 | 33,84 | 34,20 | 33,21 | 34,17 | 0,77% | 561.778,00 |
| 08.08.2025 | 33,81 | 34,13 | 33,50 | 33,91 | 0,59% | 942.780,00 |
| 07.08.2025 | 34,28 | 34,49 | 32,83 | 33,71 | -1,29% | 1.073.838,00 |
| 06.08.2025 | 33,05 | 34,44 | 32,90 | 34,15 | 3,96% | 1.373.023,00 |
| 05.08.2025 | 31,00 | 33,33 | 29,70 | 32,85 | 12,00% | 2.522.099,00 |
| 04.08.2025 | 28,71 | 29,80 | 28,26 | 29,33 | 3,68% | 1.520.648,00 |
| 01.08.2025 | 27,80 | 28,42 | 27,32 | 28,29 | 1,47% | 1.032.665,00 |
| 31.07.2025 | 27,85 | 28,48 | 27,65 | 27,88 | 0,25% | 526.968,00 |
| 30.07.2025 | 28,27 | 28,44 | 27,76 | 27,81 | -1,42% | 384.961,00 |
| 29.07.2025 | 28,70 | 28,73 | 27,84 | 28,21 | -1,02% | 788.903,00 |
| 28.07.2025 | 28,74 | 29,38 | 28,36 | 28,50 | -0,42% | 301.627,00 |
| 25.07.2025 | 28,80 | 29,05 | 28,54 | 28,62 | -0,80% | 387.042,00 |
| 24.07.2025 | 29,20 | 29,36 | 28,61 | 28,85 | -2,07% | 260.851,00 |
| 23.07.2025 | 29,73 | 29,73 | 29,14 | 29,46 | -0,37% | 408.750,00 |
| 22.07.2025 | 29,93 | 30,77 | 29,43 | 29,57 | 0,72% | 527.248,00 |
| 21.07.2025 | 29,03 | 29,64 | 28,83 | 29,36 | 1,38% | 367.129,00 |
| 18.07.2025 | 29,54 | 29,54 | 28,65 | 28,96 | -1,83% | 436.228,00 |
| 17.07.2025 | 29,85 | 30,06 | 29,47 | 29,50 | -0,27% | 362.284,00 |
| 16.07.2025 | 29,71 | 30,03 | 29,12 | 29,58 | 0,58% | 470.779,00 |
| 15.07.2025 | 30,16 | 30,24 | 29,14 | 29,41 | -2,13% | 568.856,00 |
| 14.07.2025 | 29,15 | 30,89 | 29,11 | 30,05 | 5,81% | 1.166.277,00 |
| 11.07.2025 | 29,21 | 29,34 | 28,24 | 28,40 | -3,07% | 545.507,00 |
| 10.07.2025 | 30,38 | 30,40 | 29,21 | 29,30 | -3,93% | 540.773,00 |
| 09.07.2025 | 30,86 | 30,86 | 30,23 | 30,50 | 0,13% | 472.436,00 |
| 08.07.2025 | 31,00 | 31,28 | 30,35 | 30,46 | -1,46% | 451.989,00 |
| 07.07.2025 | 31,04 | 31,67 | 30,59 | 30,91 | -0,42% | 913.247,00 |
| 03.07.2025 | 31,33 | 31,57 | 31,01 | 31,04 | -0,26% | 627.519,00 |
| 02.07.2025 | 32,06 | 32,30 | 30,90 | 31,12 | -3,35% | 558.907,00 |
| 01.07.2025 | 32,61 | 33,00 | 31,55 | 32,20 | -1,68% | 1.074.439,00 |
| 30.06.2025 | 32,87 | 33,26 | 32,64 | 32,75 | 1,55% | 826.426,00 |
| 27.06.2025 | 33,98 | 34,12 | 32,02 | 32,25 | -4,36% | 587.664,00 |
| 26.06.2025 | 33,75 | 34,30 | 33,63 | 33,72 | -0,09% | 555.910,00 |
| 25.06.2025 | 34,07 | 34,07 | 33,24 | 33,75 | -0,85% | 616.322,00 |
| 24.06.2025 | 33,68 | 34,09 | 32,37 | 34,04 | 5,39% | 701.907,00 |
| 23.06.2025 | 31,57 | 32,50 | 31,02 | 32,30 | 0,56% | 787.207,00 |
| 20.06.2025 | 32,77 | 33,00 | 31,84 | 32,12 | -1,80% | 1.347.429,00 |
| 18.06.2025 | 33,42 | 34,00 | 32,50 | 32,71 | -2,12% | 667.928,00 |
| 17.06.2025 | 33,01 | 33,79 | 33,01 | 33,42 | -0,27% | 594.421,00 |
| 16.06.2025 | 33,26 | 33,83 | 32,91 | 33,51 | 2,57% | 585.946,00 |
| 13.06.2025 | 33,80 | 34,04 | 32,33 | 32,67 | -5,22% | 832.217,00 |
| 12.06.2025 | 35,25 | 35,39 | 34,00 | 34,47 | -2,21% | 519.330,00 |
| 11.06.2025 | 35,79 | 35,79 | 34,82 | 35,25 | -1,15% | 696.862,00 |
| 10.06.2025 | 36,27 | 36,27 | 35,54 | 35,66 | -1,44% | 255.407,00 |
| 09.06.2025 | 36,94 | 37,00 | 35,80 | 36,18 | -0,77% | 426.227,00 |
| 06.06.2025 | 36,25 | 36,78 | 35,83 | 36,46 | 1,82% | 609.749,00 |
| 05.06.2025 | 37,81 | 38,17 | 34,95 | 35,81 | -6,21% | 1.322.386,00 |
| 04.06.2025 | 38,69 | 38,92 | 37,90 | 38,18 | -1,39% | 742.035,00 |
| 03.06.2025 | 39,77 | 40,02 | 37,34 | 38,72 | -2,52% | 1.170.234,00 |
| 02.06.2025 | 38,17 | 39,75 | 37,50 | 39,72 | 4,01% | 877.502,00 |
| 30.05.2025 | 38,36 | 39,10 | 37,31 | 38,19 | -0,10% | 776.718,00 |
| 29.05.2025 | 37,00 | 38,42 | 36,49 | 38,23 | 3,72% | 663.681,00 |
| 28.05.2025 | 37,45 | 37,46 | 36,71 | 36,86 | -1,58% | 324.764,00 |
| 27.05.2025 | 37,53 | 37,72 | 36,73 | 37,45 | 0,78% | 477.362,00 |
| 23.05.2025 | 37,29 | 38,29 | 36,29 | 37,16 | -2,00% | 559.210,00 |
| 22.05.2025 | 38,44 | 38,69 | 37,08 | 37,92 | -1,91% | 779.956,00 |
| 21.05.2025 | 39,29 | 39,57 | 38,50 | 38,66 | -2,13% | 320.363,00 |
| 20.05.2025 | 39,67 | 39,86 | 38,41 | 39,50 | -0,85% | 454.226,00 |
| 19.05.2025 | 37,32 | 40,03 | 35,39 | 39,84 | 2,34% | 1.247.628,00 |
| 16.05.2025 | 39,03 | 40,43 | 38,23 | 38,93 | 0,78% | 1.364.541,00 |
| 15.05.2025 | 38,32 | 38,69 | 37,30 | 38,63 | 0,89% | 321.521,00 |
| 14.05.2025 | 38,32 | 38,50 | 37,94 | 38,29 | 0,31% | 290.999,00 |
| 13.05.2025 | 38,43 | 38,88 | 37,87 | 38,17 | -0,08% | 415.378,00 |
| 12.05.2025 | 38,00 | 38,73 | 37,63 | 38,20 | 3,66% | 557.047,00 |
| 09.05.2025 | 37,00 | 37,39 | 36,44 | 36,85 | -0,30% | 405.215,00 |
| 08.05.2025 | 35,75 | 37,03 | 35,51 | 36,96 | 4,64% | 606.106,00 |
| 07.05.2025 | 35,00 | 35,73 | 34,78 | 35,32 | 0,68% | 767.640,00 |
| 06.05.2025 | 34,42 | 36,19 | 33,46 | 35,08 | 2,78% | 1.052.682,00 |
| 05.05.2025 | 34,29 | 34,81 | 34,13 | 34,13 | -1,24% | 413.645,00 |
| 02.05.2025 | 33,75 | 34,69 | 33,54 | 34,56 | 3,32% | 558.802,00 |
| 01.05.2025 | 32,85 | 33,70 | 32,19 | 33,45 | 3,05% | 711.893,00 |
| 30.04.2025 | 32,06 | 32,64 | 31,68 | 32,46 | -0,64% | 312.391,00 |
| 29.04.2025 | 32,29 | 32,69 | 32,05 | 32,67 | 1,97% | 260.048,00 |
| 28.04.2025 | 31,35 | 32,33 | 31,35 | 32,04 | 2,10% | 327.153,00 |
| 25.04.2025 | 30,77 | 31,43 | 30,63 | 31,38 | 0,77% | 191.276,00 |
| 24.04.2025 | 30,45 | 31,31 | 30,24 | 31,14 | 3,15% | 148.152,00 |
| 23.04.2025 | 31,11 | 31,85 | 29,95 | 30,19 | 0,60% | 436.762,00 |
| 22.04.2025 | 28,48 | 30,04 | 28,48 | 30,01 | 5,89% | 271.764,00 |
| 21.04.2025 | 28,89 | 29,13 | 28,07 | 28,34 | -2,75% | 208.416,00 |
| 17.04.2025 | 29,13 | 29,76 | 28,81 | 29,14 | 0,10% | 296.248,00 |
| 16.04.2025 | 29,36 | 29,92 | 28,65 | 29,11 | -3,19% | 298.689,00 |
| 15.04.2025 | 28,09 | 30,19 | 28,00 | 30,07 | 7,39% | 795.648,00 |
| 14.04.2025 | 28,01 | 28,56 | 27,44 | 28,00 | 0,65% | 355.716,00 |
| 11.04.2025 | 26,33 | 27,95 | 26,02 | 27,82 | 5,10% | 585.975,00 |
| 10.04.2025 | 26,43 | 27,00 | 25,56 | 26,47 | -2,83% | 495.253,00 |
| 09.04.2025 | 24,24 | 27,58 | 23,88 | 27,24 | 11,78% | 541.937,00 |
| 08.04.2025 | 25,10 | 25,44 | 24,11 | 24,37 | 0,21% | 493.774,00 |
| 07.04.2025 | 23,01 | 25,13 | 22,65 | 24,32 | 0,79% | 694.104,00 |
| 04.04.2025 | 24,66 | 25,00 | 23,61 | 24,13 | -5,59% | 566.019,00 |
| 03.04.2025 | 24,94 | 26,75 | 24,94 | 25,56 | -7,09% | 343.096,00 |
| 02.04.2025 | 26,82 | 27,51 | 26,48 | 27,51 | 1,14% | 387.399,00 |
| 01.04.2025 | 26,01 | 27,23 | 25,83 | 27,20 | 4,21% | 404.481,00 |
| 31.03.2025 | 25,73 | 26,42 | 25,24 | 26,10 | -0,95% | 357.085,00 |
| 28.03.2025 | 26,96 | 27,01 | 26,03 | 26,35 | -2,23% | 240.091,00 |
| 27.03.2025 | 27,78 | 28,09 | 26,92 | 26,95 | -3,02% | 349.847,00 |
| 26.03.2025 | 28,42 | 28,50 | 27,37 | 27,79 | -1,91% | 227.902,00 |
| 25.03.2025 | 27,63 | 28,54 | 27,61 | 28,33 | 1,94% | 460.646,00 |