6,660$
2,30%
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 6,61 | 6,72 | 6,59 | 6,66 | 2,30% | 2.332.079,00 |
| 13.06.2025 | 6,76 | 6,81 | 6,47 | 6,51 | -5,65% | 2.496.330,00 |
| 12.06.2025 | 6,93 | 7,00 | 6,88 | 6,90 | -0,86% | 1.928.546,00 |
| 11.06.2025 | 6,91 | 7,03 | 6,85 | 6,96 | 1,46% | 2.645.250,00 |
| 10.06.2025 | 6,96 | 7,00 | 6,85 | 6,86 | -1,72% | 2.408.539,00 |
| 09.06.2025 | 7,09 | 7,09 | 6,97 | 6,98 | -0,71% | 1.654.295,00 |
| 06.06.2025 | 6,95 | 7,06 | 6,94 | 7,03 | 2,18% | 2.230.781,00 |
| 05.06.2025 | 6,77 | 6,99 | 6,73 | 6,88 | 1,62% | 2.225.465,00 |
| 04.06.2025 | 6,71 | 6,78 | 6,63 | 6,77 | 0,89% | 2.436.281,00 |
| 03.06.2025 | 6,72 | 6,77 | 6,55 | 6,71 | -1,03% | 5.257.587,00 |
| 02.06.2025 | 6,78 | 6,84 | 6,66 | 6,78 | -0,44% | 1.732.457,00 |
| 30.05.2025 | 6,78 | 6,84 | 6,71 | 6,81 | -0,29% | 3.330.189,00 |
| 29.05.2025 | 6,88 | 6,94 | 6,81 | 6,83 | 0,29% | 1.783.553,00 |
| 28.05.2025 | 6,90 | 6,93 | 6,77 | 6,81 | -0,73% | 1.642.199,00 |
| 27.05.2025 | 6,99 | 6,99 | 6,82 | 6,86 | 0,73% | 2.792.094,00 |
| 23.05.2025 | 6,72 | 6,90 | 6,70 | 6,81 | -0,87% | 1.819.622,00 |
| 22.05.2025 | 6,86 | 6,97 | 6,84 | 6,87 | -0,43% | 2.062.851,00 |
| 21.05.2025 | 7,10 | 7,18 | 6,89 | 6,90 | -4,03% | 2.342.863,00 |
| 20.05.2025 | 7,10 | 7,21 | 7,08 | 7,19 | 0,70% | 5.060.271,00 |
| 19.05.2025 | 7,06 | 7,21 | 7,02 | 7,14 | -0,97% | 3.346.614,00 |
| 16.05.2025 | 7,12 | 7,24 | 7,10 | 7,21 | 1,55% | 2.481.442,00 |
| 15.05.2025 | 7,18 | 7,28 | 7,02 | 7,10 | -2,47% | 3.722.201,00 |
| 14.05.2025 | 7,41 | 7,45 | 7,25 | 7,28 | -2,41% | 3.388.886,00 |
| 13.05.2025 | 7,46 | 7,63 | 7,32 | 7,46 | 3,90% | 6.152.215,00 |
| 12.05.2025 | 7,20 | 7,39 | 6,95 | 7,18 | 8,30% | 9.459.333,00 |
| 09.05.2025 | 6,55 | 6,85 | 6,50 | 6,63 | 4,74% | 7.794.877,00 |
| 08.05.2025 | 6,21 | 6,46 | 6,08 | 6,33 | 2,76% | 6.189.708,00 |
| 07.05.2025 | 6,44 | 6,90 | 5,95 | 6,16 | -13,60% | 9.122.277,00 |
| 06.05.2025 | 7,01 | 7,21 | 6,91 | 7,13 | 0,28% | 4.391.719,00 |
| 05.05.2025 | 7,18 | 7,31 | 7,09 | 7,11 | -1,39% | 3.844.675,00 |
| 02.05.2025 | 7,20 | 7,29 | 7,12 | 7,21 | 1,69% | 2.741.728,00 |
| 01.05.2025 | 7,11 | 7,17 | 7,05 | 7,09 | 0,71% | 2.977.727,00 |
| 30.04.2025 | 6,88 | 7,05 | 6,81 | 7,04 | -0,42% | 2.947.286,00 |
| 29.04.2025 | 6,97 | 7,10 | 6,92 | 7,07 | 1,73% | 3.330.111,00 |
| 28.04.2025 | 7,00 | 7,10 | 6,80 | 6,95 | -0,29% | 2.553.311,00 |
| 25.04.2025 | 6,84 | 6,97 | 6,81 | 6,97 | 1,16% | 1.841.795,00 |
| 24.04.2025 | 6,67 | 6,91 | 6,62 | 6,89 | 3,77% | 3.229.755,00 |
| 23.04.2025 | 6,45 | 6,74 | 6,43 | 6,64 | 5,56% | 5.590.561,00 |
| 22.04.2025 | 6,28 | 6,40 | 6,16 | 6,29 | 2,28% | 4.090.836,00 |
| 21.04.2025 | 6,26 | 6,27 | 6,04 | 6,15 | -3,30% | 2.165.444,00 |
| 17.04.2025 | 6,43 | 6,45 | 6,26 | 6,36 | -0,78% | 2.503.716,00 |
| 16.04.2025 | 6,37 | 6,48 | 6,31 | 6,41 | -0,31% | 2.463.459,00 |
| 15.04.2025 | 6,40 | 6,50 | 6,35 | 6,43 | 0,31% | 4.278.815,00 |
| 14.04.2025 | 6,54 | 6,55 | 6,33 | 6,41 | 1,26% | 2.477.353,00 |
| 11.04.2025 | 6,23 | 6,40 | 6,09 | 6,33 | 1,36% | 4.989.793,00 |
| 10.04.2025 | 6,50 | 6,50 | 6,07 | 6,25 | -4,95% | 3.810.280,00 |
| 09.04.2025 | 5,89 | 6,75 | 5,84 | 6,57 | 11,17% | 7.353.303,00 |
| 08.04.2025 | 6,43 | 6,48 | 5,78 | 5,91 | -4,37% | 5.023.938,00 |
| 07.04.2025 | 5,81 | 6,48 | 5,71 | 6,18 | -0,48% | 6.992.888,00 |
| 04.04.2025 | 6,41 | 6,47 | 6,07 | 6,21 | -7,59% | 6.995.188,00 |
| 03.04.2025 | 7,00 | 7,12 | 6,70 | 6,72 | -10,99% | 6.995.145,00 |
| 02.04.2025 | 7,31 | 7,56 | 7,28 | 7,55 | 1,07% | 1.914.620,00 |
| 01.04.2025 | 7,24 | 7,48 | 7,21 | 7,47 | 2,26% | 1.902.946,00 |
| 31.03.2025 | 7,04 | 7,34 | 6,98 | 7,31 | 0,76% | 2.622.549,00 |
| 28.03.2025 | 7,41 | 7,46 | 7,19 | 7,25 | -2,42% | 1.745.689,00 |
| 27.03.2025 | 7,57 | 7,58 | 7,42 | 7,43 | -1,98% | 1.643.053,00 |
| 26.03.2025 | 7,77 | 7,83 | 7,49 | 7,58 | -2,57% | 1.632.080,00 |
| 25.03.2025 | 7,88 | 7,97 | 7,74 | 7,78 | -0,64% | 2.590.773,00 |
| 24.03.2025 | 7,63 | 7,85 | 7,59 | 7,83 | 5,10% | 3.888.028,00 |
| 21.03.2025 | 7,21 | 7,56 | 7,21 | 7,45 | -1,46% | 7.419.750,00 |
| 20.03.2025 | 7,57 | 7,66 | 7,47 | 7,56 | -1,05% | 2.152.002,00 |
| 19.03.2025 | 7,32 | 7,70 | 7,31 | 7,64 | 4,66% | 2.910.983,00 |
| 18.03.2025 | 7,26 | 7,32 | 7,18 | 7,30 | -0,14% | 3.224.748,00 |
| 17.03.2025 | 7,16 | 7,35 | 7,11 | 7,31 | 1,53% | 2.410.959,00 |
| 14.03.2025 | 7,21 | 7,26 | 7,13 | 7,20 | 1,41% | 2.665.308,00 |
| 13.03.2025 | 7,18 | 7,19 | 6,95 | 7,10 | -1,80% | 3.308.187,00 |
| 12.03.2025 | 7,28 | 7,37 | 7,16 | 7,23 | 2,41% | 3.204.447,00 |
| 11.03.2025 | 7,05 | 7,19 | 6,98 | 7,06 | 0,43% | 3.224.296,00 |
| 10.03.2025 | 7,22 | 7,27 | 6,92 | 7,03 | -6,02% | 4.479.830,00 |
| 07.03.2025 | 7,75 | 7,79 | 7,35 | 7,48 | -4,23% | 4.558.916,00 |
| 06.03.2025 | 8,19 | 8,27 | 7,77 | 7,81 | -6,35% | 2.490.786,00 |
| 05.03.2025 | 8,05 | 8,42 | 7,94 | 8,34 | 4,18% | 5.096.356,00 |
| 04.03.2025 | 8,26 | 8,32 | 7,92 | 8,01 | -4,13% | 4.203.178,00 |
| 03.03.2025 | 8,52 | 8,59 | 8,17 | 8,35 | -2,34% | 6.133.162,00 |
| 28.02.2025 | 8,59 | 8,75 | 8,29 | 8,55 | -1,61% | 5.538.623,00 |
| 27.02.2025 | 8,56 | 9,19 | 8,48 | 8,69 | -14,64% | 11.155.149,00 |
| 26.02.2025 | 9,93 | 10,45 | 9,93 | 10,18 | 2,31% | 5.519.788,00 |
| 25.02.2025 | 9,96 | 10,15 | 9,76 | 9,95 | 0,71% | 3.767.397,00 |
| 24.02.2025 | 9,95 | 10,02 | 9,64 | 9,88 | 0,30% | 4.397.881,00 |
| 21.02.2025 | 10,54 | 10,54 | 9,84 | 9,85 | -5,56% | 2.306.511,00 |
| 20.02.2025 | 10,59 | 10,62 | 10,23 | 10,43 | -2,07% | 2.558.744,00 |
| 19.02.2025 | 10,70 | 10,75 | 10,52 | 10,65 | -0,56% | 2.113.903,00 |
| 18.02.2025 | 10,60 | 10,75 | 10,59 | 10,71 | 1,42% | 2.420.776,00 |
| 14.02.2025 | 10,49 | 10,56 | 10,35 | 10,56 | 0,76% | 2.236.870,00 |
| 13.02.2025 | 10,20 | 10,49 | 10,12 | 10,48 | 3,87% | 2.137.347,00 |
| 12.02.2025 | 9,92 | 10,12 | 9,86 | 10,09 | 0,80% | 1.990.909,00 |
| 11.02.2025 | 10,40 | 10,44 | 9,97 | 10,01 | -4,67% | 2.240.016,00 |
| 10.02.2025 | 10,69 | 10,73 | 10,41 | 10,50 | -0,85% | 3.244.920,00 |
| 07.02.2025 | 10,83 | 10,97 | 10,53 | 10,59 | -1,94% | 2.059.181,00 |
| 06.02.2025 | 11,07 | 11,11 | 10,73 | 10,80 | -2,17% | 2.465.111,00 |
| 05.02.2025 | 10,85 | 11,19 | 10,84 | 11,04 | 1,94% | 2.702.337,00 |
| 04.02.2025 | 10,68 | 10,84 | 10,51 | 10,83 | 1,40% | 2.178.107,00 |
| 03.02.2025 | 10,44 | 10,76 | 10,36 | 10,68 | 0,75% | 3.416.824,00 |
| 31.01.2025 | 10,91 | 10,94 | 10,48 | 10,60 | -2,84% | 1.925.979,00 |
| 30.01.2025 | 10,79 | 10,94 | 10,74 | 10,91 | 2,25% | 1.443.164,00 |
| 29.01.2025 | 10,47 | 10,70 | 10,40 | 10,67 | 1,52% | 1.674.911,00 |
| 28.01.2025 | 10,23 | 10,52 | 10,21 | 10,51 | 2,94% | 1.196.447,00 |
| 27.01.2025 | 10,02 | 10,28 | 9,90 | 10,21 | 0,20% | 1.541.938,00 |
| 24.01.2025 | 10,20 | 10,24 | 10,08 | 10,19 | 0,00% | 1.558.369,00 |
| 23.01.2025 | 10,23 | 10,25 | 10,09 | 10,19 | -0,88% | 1.931.940,00 |