31,200$
1,33%
Echtzeit-Aktienkurs Paymentus Holdings Inc
Bid:
Ask:
Aktienkurse zur Paymentus Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 32,33 | 33,09 | 32,01 | 33,07 | 2,80% | 720.895,00 |
| 15.09.2025 | 33,04 | 33,09 | 31,84 | 32,17 | -1,80% | 963.483,00 |
| 12.09.2025 | 33,17 | 33,46 | 32,75 | 32,76 | -0,43% | 1.016.923,00 |
| 11.09.2025 | 35,01 | 35,07 | 32,52 | 32,90 | -6,45% | 1.383.735,00 |
| 10.09.2025 | 35,29 | 35,97 | 34,89 | 35,17 | -1,32% | 1.154.283,00 |
| 09.09.2025 | 35,50 | 35,93 | 35,21 | 35,64 | -0,25% | 451.517,00 |
| 08.09.2025 | 36,65 | 37,20 | 35,69 | 35,73 | -3,12% | 900.933,00 |
| 05.09.2025 | 36,95 | 37,24 | 35,78 | 36,88 | -0,46% | 1.020.876,00 |
| 04.09.2025 | 37,54 | 37,97 | 36,01 | 37,05 | -2,55% | 1.116.732,00 |
| 03.09.2025 | 37,37 | 38,09 | 37,11 | 38,02 | 1,20% | 592.563,00 |
| 02.09.2025 | 38,40 | 38,66 | 37,45 | 37,57 | -3,49% | 620.932,00 |
| 29.08.2025 | 38,86 | 39,25 | 38,54 | 38,93 | 0,54% | 848.100,00 |
| 28.08.2025 | 38,25 | 39,38 | 38,12 | 38,72 | 1,36% | 846.562,00 |
| 27.08.2025 | 38,13 | 38,31 | 37,58 | 38,20 | -0,18% | 975.160,00 |
| 26.08.2025 | 37,52 | 38,40 | 37,51 | 38,27 | 1,24% | 684.447,00 |
| 25.08.2025 | 38,54 | 38,88 | 37,53 | 37,80 | -1,92% | 827.524,00 |
| 22.08.2025 | 37,33 | 38,63 | 37,01 | 38,54 | 3,74% | 1.080.718,00 |
| 21.08.2025 | 37,00 | 37,22 | 36,47 | 37,15 | -0,19% | 1.105.765,00 |
| 20.08.2025 | 36,39 | 37,28 | 36,39 | 37,22 | 0,43% | 316.441,00 |
| 19.08.2025 | 37,24 | 37,41 | 36,47 | 37,06 | -1,12% | 474.995,00 |
| 18.08.2025 | 37,29 | 37,78 | 36,87 | 37,48 | 0,08% | 489.179,00 |
| 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 |