23,100$
-0,39%
Echtzeit-Aktienkurs Paymentus Holdings Inc
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,49 | 23,79 | 22,97 | 23,10 | -0,39% | 728.538,00 |
| 12.02.2026 | 24,49 | 24,72 | 22,88 | 23,19 | -5,46% | 935.750,00 |
| 11.02.2026 | 25,00 | 25,00 | 24,25 | 24,53 | -2,93% | 863.946,00 |
| 10.02.2026 | 25,00 | 25,65 | 25,00 | 25,27 | 1,77% | 470.493,00 |
| 09.02.2026 | 24,58 | 25,19 | 24,58 | 24,83 | 0,08% | 385.767,00 |
| 06.02.2026 | 24,64 | 25,09 | 24,32 | 24,81 | 1,81% | 789.942,00 |
| 05.02.2026 | 24,95 | 25,50 | 24,04 | 24,37 | -3,02% | 409.131,00 |
| 04.02.2026 | 24,66 | 25,44 | 23,82 | 25,13 | 2,15% | 1.002.633,00 |
| 03.02.2026 | 27,04 | 27,04 | 24,56 | 24,60 | -9,49% | 1.004.031,00 |
| 02.02.2026 | 26,73 | 27,39 | 26,37 | 27,18 | 1,68% | 572.266,00 |
| 30.01.2026 | 27,13 | 27,65 | 26,66 | 26,73 | -2,73% | 513.044,00 |
| 29.01.2026 | 28,43 | 28,54 | 27,19 | 27,48 | -3,21% | 702.955,00 |
| 28.01.2026 | 29,47 | 29,49 | 28,07 | 28,39 | -3,57% | 529.458,00 |
| 27.01.2026 | 29,34 | 29,81 | 29,14 | 29,44 | -0,41% | 534.551,00 |
| 26.01.2026 | 29,53 | 30,00 | 29,50 | 29,56 | 0,24% | 267.191,00 |
| 22.01.2026 | 29,28 | 29,77 | 29,17 | 29,49 | 2,01% | 454.694,00 |
| 21.01.2026 | 28,65 | 29,26 | 28,56 | 28,91 | 1,76% | 605.928,00 |
| 20.01.2026 | 28,64 | 29,25 | 28,22 | 28,41 | -2,37% | 477.686,00 |
| 16.01.2026 | 29,24 | 29,24 | 28,64 | 29,10 | -0,72% | 376.265,00 |
| 15.01.2026 | 29,62 | 29,91 | 29,10 | 29,31 | -0,85% | 538.571,00 |
| 14.01.2026 | 29,80 | 30,31 | 29,35 | 29,56 | -0,61% | 604.599,00 |
| 13.01.2026 | 30,01 | 30,18 | 28,95 | 29,74 | -1,03% | 670.448,00 |
| 12.01.2026 | 30,32 | 30,39 | 29,88 | 30,05 | -0,89% | 529.170,00 |
| 09.01.2026 | 30,22 | 30,75 | 30,01 | 30,32 | -0,36% | 719.517,00 |
| 08.01.2026 | 30,07 | 30,53 | 29,89 | 30,43 | 0,60% | 635.095,00 |
| 07.01.2026 | 30,16 | 31,02 | 29,99 | 30,25 | 0,13% | 557.595,00 |
| 06.01.2026 | 29,79 | 30,28 | 29,39 | 30,21 | 2,16% | 776.569,00 |
| 05.01.2026 | 28,66 | 29,93 | 28,62 | 29,57 | 3,86% | 868.777,00 |
| 02.01.2026 | 31,52 | 31,52 | 28,21 | 28,47 | -9,88% | 1.432.127,00 |
| 31.12.2025 | 31,31 | 31,66 | 30,96 | 31,59 | 0,77% | 896.079,00 |
| 30.12.2025 | 31,60 | 31,68 | 31,35 | 31,35 | -1,69% | 812.582,00 |
| 29.12.2025 | 31,35 | 31,91 | 30,95 | 31,89 | 1,30% | 1.468.648,00 |
| 26.12.2025 | 31,49 | 31,78 | 31,28 | 31,48 | -0,44% | 691.950,00 |
| 24.12.2025 | 30,94 | 31,63 | 30,94 | 31,62 | 1,05% | 344.323,00 |
| 23.12.2025 | 31,35 | 31,35 | 30,71 | 31,29 | 0,51% | 544.264,00 |
| 22.12.2025 | 30,21 | 31,35 | 30,04 | 31,13 | 3,42% | 842.337,00 |
| 19.12.2025 | 30,00 | 30,74 | 29,84 | 30,10 | -0,59% | 1.610.295,00 |
| 18.12.2025 | 30,29 | 31,00 | 29,93 | 30,28 | 0,97% | 1.518.330,00 |
| 17.12.2025 | 30,82 | 31,07 | 29,58 | 29,99 | -2,50% | 785.481,00 |
| 16.12.2025 | 30,40 | 30,82 | 30,35 | 30,76 | 1,72% | 951.900,00 |
| 15.12.2025 | 32,12 | 32,15 | 30,17 | 30,24 | -5,50% | 889.465,00 |
| 12.12.2025 | 33,09 | 33,18 | 31,81 | 32,00 | -2,79% | 807.409,00 |
| 11.12.2025 | 34,45 | 34,45 | 32,58 | 32,92 | -5,46% | 1.000.827,00 |
| 10.12.2025 | 34,63 | 35,26 | 34,06 | 34,82 | -0,66% | 495.033,00 |
| 09.12.2025 | 35,04 | 36,17 | 34,96 | 35,05 | -0,03% | 339.015,00 |
| 08.12.2025 | 35,18 | 35,69 | 34,93 | 35,06 | -0,37% | 434.767,00 |
| 05.12.2025 | 36,43 | 36,96 | 35,17 | 35,19 | -3,59% | 417.208,00 |
| 04.12.2025 | 35,00 | 36,68 | 34,84 | 36,50 | 4,76% | 822.341,00 |
| 03.12.2025 | 34,62 | 35,11 | 34,51 | 34,84 | 0,46% | 396.043,00 |
| 02.12.2025 | 34,74 | 35,16 | 34,26 | 34,68 | 0,43% | 510.188,00 |
| 01.12.2025 | 34,51 | 35,18 | 34,25 | 34,53 | -0,55% | 322.048,00 |
| 28.11.2025 | 34,38 | 35,02 | 34,37 | 34,72 | 1,52% | 280.777,00 |
| 26.11.2025 | 34,47 | 34,77 | 34,09 | 34,20 | -0,23% | 436.367,00 |
| 25.11.2025 | 33,62 | 34,36 | 33,00 | 34,28 | 3,63% | 584.406,00 |
| 24.11.2025 | 32,95 | 33,41 | 32,67 | 33,08 | 1,32% | 687.062,00 |
| 20.11.2025 | 35,12 | 35,16 | 32,42 | 32,65 | -5,85% | 843.654,00 |
| 19.11.2025 | 34,55 | 34,86 | 33,72 | 34,68 | 0,29% | 755.585,00 |
| 18.11.2025 | 36,00 | 36,44 | 34,10 | 34,58 | -6,13% | 922.230,00 |
| 17.11.2025 | 37,61 | 37,96 | 36,83 | 36,84 | -1,94% | 529.432,00 |
| 13.11.2025 | 36,25 | 37,58 | 36,10 | 37,57 | 2,15% | 830.356,00 |
| 12.11.2025 | 38,00 | 38,25 | 36,75 | 36,78 | -2,52% | 598.009,00 |
| 11.11.2025 | 38,00 | 38,02 | 37,45 | 37,73 | -0,16% | 479.996,00 |
| 10.11.2025 | 37,50 | 38,04 | 36,94 | 37,79 | 0,88% | 796.122,00 |
| 07.11.2025 | 36,48 | 37,57 | 35,99 | 37,46 | 3,65% | 888.269,00 |
| 06.11.2025 | 35,41 | 36,61 | 34,79 | 36,14 | 1,89% | 918.372,00 |
| 05.11.2025 | 35,70 | 35,98 | 34,54 | 35,47 | -1,75% | 1.051.820,00 |
| 04.11.2025 | 33,67 | 36,27 | 33,02 | 36,10 | 26,18% | 2.674.709,00 |
| 03.11.2025 | 28,66 | 29,00 | 27,93 | 28,61 | 0,03% | 1.214.521,00 |
| 31.10.2025 | 28,07 | 29,07 | 28,07 | 28,60 | 0,32% | 738.211,00 |
| 30.10.2025 | 29,49 | 29,74 | 28,40 | 28,51 | -3,09% | 492.106,00 |
| 29.10.2025 | 30,18 | 30,44 | 29,30 | 29,42 | -4,01% | 621.075,00 |
| 28.10.2025 | 31,50 | 31,52 | 30,31 | 30,65 | -2,33% | 616.057,00 |
| 27.10.2025 | 31,33 | 31,78 | 31,23 | 31,38 | 0,58% | 433.305,00 |
| 24.10.2025 | 30,92 | 31,66 | 30,92 | 31,20 | 1,33% | 430.755,00 |
| 23.10.2025 | 30,34 | 30,89 | 30,20 | 30,79 | 1,89% | 536.499,00 |
| 22.10.2025 | 30,13 | 30,73 | 29,86 | 30,22 | 0,43% | 551.823,00 |
| 21.10.2025 | 29,48 | 30,66 | 29,23 | 30,09 | 2,28% | 575.857,00 |
| 20.10.2025 | 29,45 | 30,07 | 29,34 | 29,42 | 0,31% | 486.757,00 |
| 17.10.2025 | 29,22 | 29,55 | 28,83 | 29,33 | 1,17% | 1.086.802,00 |
| 16.10.2025 | 29,86 | 30,17 | 28,92 | 28,99 | -2,75% | 1.029.011,00 |
| 15.10.2025 | 29,75 | 30,46 | 29,62 | 29,81 | 1,05% | 683.124,00 |
| 14.10.2025 | 28,32 | 29,81 | 28,19 | 29,50 | 2,97% | 881.438,00 |
| 13.10.2025 | 30,52 | 30,56 | 28,59 | 28,65 | -5,45% | 1.205.337,00 |
| 10.10.2025 | 31,83 | 31,94 | 30,11 | 30,30 | -5,05% | 624.027,00 |
| 09.10.2025 | 31,84 | 32,25 | 31,84 | 31,91 | -0,13% | 312.505,00 |
| 08.10.2025 | 32,47 | 32,76 | 31,63 | 31,95 | -1,18% | 468.852,00 |
| 07.10.2025 | 33,02 | 33,54 | 32,31 | 32,33 | -2,03% | 1.018.399,00 |
| 06.10.2025 | 32,86 | 33,30 | 32,31 | 33,00 | 6,25% | 742.554,00 |
| 02.10.2025 | 30,95 | 31,33 | 30,65 | 31,06 | 1,34% | 1.017.803,00 |
| 01.10.2025 | 30,41 | 30,89 | 30,26 | 30,65 | 0,16% | 774.736,00 |
| 30.09.2025 | 31,20 | 31,24 | 30,00 | 30,60 | -1,51% | 651.208,00 |
| 29.09.2025 | 31,65 | 31,65 | 30,86 | 31,07 | -0,58% | 1.101.761,00 |
| 26.09.2025 | 31,04 | 31,46 | 30,64 | 31,25 | 0,77% | 963.156,00 |
| 25.09.2025 | 31,21 | 31,75 | 30,87 | 31,01 | -2,08% | 393.191,00 |
| 24.09.2025 | 32,44 | 32,72 | 31,65 | 31,67 | -2,16% | 597.125,00 |
| 23.09.2025 | 33,64 | 33,69 | 32,07 | 32,37 | -4,57% | 1.110.404,00 |
| 22.09.2025 | 34,15 | 34,32 | 33,12 | 33,92 | -1,82% | 695.817,00 |
| 19.09.2025 | 34,83 | 35,13 | 34,22 | 34,55 | -0,03% | 1.805.461,00 |
| 18.09.2025 | 35,57 | 35,69 | 34,02 | 34,56 | -1,62% | 1.058.662,00 |
| 17.09.2025 | 33,21 | 35,37 | 33,21 | 35,13 | 6,23% | 1.400.785,00 |