7,085$
-0,28%
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 7,09 | 7,10 | 7,08 | 7,09 | -0,28% | 3.706.319,00 |
| 07.07.2026 | 7,12 | 7,15 | 7,10 | 7,11 | -0,35% | 3.706.504,00 |
| 06.07.2026 | 7,10 | 7,13 | 7,09 | 7,13 | 0,56% | 2.265.755,00 |
| 02.07.2026 | 7,11 | 7,11 | 7,08 | 7,09 | 0,00% | 2.156.523,00 |
| 01.07.2026 | 7,11 | 7,13 | 7,09 | 7,09 | -0,42% | 3.402.284,00 |
| 30.06.2026 | 7,09 | 7,13 | 7,07 | 7,12 | 0,42% | 4.134.570,00 |
| 29.06.2026 | 7,13 | 7,13 | 7,05 | 7,09 | -0,49% | 5.072.768,00 |
| 26.06.2026 | 7,04 | 7,16 | 7,04 | 7,13 | 1,21% | 9.558.403,00 |
| 25.06.2026 | 7,11 | 7,14 | 7,03 | 7,04 | -0,71% | 4.195.845,00 |
| 24.06.2026 | 7,05 | 7,11 | 7,05 | 7,09 | 0,57% | 5.405.835,00 |
| 23.06.2026 | 7,02 | 7,05 | 7,02 | 7,05 | 0,43% | 6.371.671,00 |
| 22.06.2026 | 7,03 | 7,03 | 7,02 | 7,02 | 0,00% | 5.003.265,00 |
| 18.06.2026 | 7,03 | 7,05 | 7,01 | 7,02 | -0,07% | 13.763.201,00 |
| 17.06.2026 | 7,02 | 7,04 | 7,00 | 7,03 | 0,07% | 8.749.934,00 |
| 16.06.2026 | 7,03 | 7,04 | 7,01 | 7,02 | -0,35% | 18.799.206,00 |
| 15.06.2026 | 7,03 | 7,05 | 6,99 | 7,05 | 4,29% | 78.581.128,00 |
| 12.06.2026 | 6,78 | 6,84 | 6,60 | 6,76 | 0,07% | 9.310.415,00 |
| 11.06.2026 | 6,60 | 6,80 | 6,52 | 6,75 | 1,58% | 8.730.853,00 |
| 10.06.2026 | 6,45 | 6,71 | 6,32 | 6,65 | 4,07% | 15.428.216,00 |
| 09.06.2026 | 5,20 | 6,65 | 5,17 | 6,39 | 23,98% | 51.858.397,00 |
| 08.06.2026 | 5,04 | 5,16 | 4,97 | 5,15 | 2,18% | 2.381.276,00 |
| 05.06.2026 | 5,13 | 5,16 | 4,93 | 5,04 | -1,75% | 3.394.455,00 |
| 04.06.2026 | 5,18 | 5,31 | 5,10 | 5,13 | 0,79% | 5.220.047,00 |
| 03.06.2026 | 5,35 | 5,35 | 4,90 | 5,09 | -4,41% | 4.651.678,00 |
| 02.06.2026 | 5,33 | 5,55 | 5,16 | 5,33 | -1,93% | 8.652.567,00 |
| 01.06.2026 | 5,21 | 5,44 | 5,21 | 5,43 | 4,32% | 5.409.577,00 |
| 29.05.2026 | 5,07 | 5,30 | 5,06 | 5,21 | 2,26% | 4.163.466,00 |
| 28.05.2026 | 4,97 | 5,10 | 4,93 | 5,09 | 2,31% | 3.908.489,00 |
| 27.05.2026 | 4,94 | 5,07 | 4,94 | 4,98 | 0,51% | 3.433.817,00 |
| 26.05.2026 | 4,96 | 4,98 | 4,88 | 4,95 | 0,20% | 3.088.616,00 |
| 22.05.2026 | 4,99 | 5,02 | 4,90 | 4,94 | -1,20% | 4.075.632,00 |
| 21.05.2026 | 4,90 | 5,00 | 4,81 | 5,00 | 1,21% | 2.815.955,00 |
| 20.05.2026 | 4,87 | 4,97 | 4,81 | 4,94 | 3,02% | 2.440.052,00 |
| 19.05.2026 | 4,85 | 4,97 | 4,73 | 4,80 | -0,21% | 3.217.815,00 |
| 18.05.2026 | 4,58 | 4,81 | 4,52 | 4,81 | 4,68% | 3.337.760,00 |
| 15.05.2026 | 4,84 | 4,91 | 4,59 | 4,59 | -5,56% | 4.804.764,00 |
| 14.05.2026 | 4,95 | 5,04 | 4,86 | 4,86 | -1,42% | 4.361.117,00 |
| 13.05.2026 | 5,06 | 5,07 | 4,86 | 4,93 | -3,71% | 4.310.488,00 |
| 12.05.2026 | 5,10 | 5,17 | 5,06 | 5,12 | 0,20% | 5.579.332,00 |
| 11.05.2026 | 5,17 | 5,27 | 5,09 | 5,11 | -0,87% | 5.627.204,00 |
| 08.05.2026 | 5,11 | 5,26 | 5,01 | 5,16 | 1,88% | 8.310.938,00 |
| 07.05.2026 | 5,13 | 5,17 | 4,73 | 5,06 | 4,12% | 6.769.021,00 |
| 06.05.2026 | 4,93 | 4,96 | 4,80 | 4,86 | -0,51% | 3.815.150,00 |
| 05.05.2026 | 5,03 | 5,03 | 4,88 | 4,89 | -2,30% | 3.519.520,00 |
| 04.05.2026 | 5,02 | 5,12 | 4,98 | 5,00 | -0,40% | 4.743.820,00 |
| 01.05.2026 | 5,04 | 5,11 | 5,00 | 5,02 | 0,90% | 1.903.074,00 |
| 30.04.2026 | 5,09 | 5,09 | 4,86 | 4,98 | -1,49% | 2.558.587,00 |
| 29.04.2026 | 5,13 | 5,18 | 4,95 | 5,05 | -2,51% | 2.975.710,00 |
| 28.04.2026 | 5,11 | 5,23 | 5,06 | 5,18 | 1,57% | 1.627.696,00 |
| 27.04.2026 | 5,08 | 5,18 | 5,07 | 5,10 | -0,20% | 1.963.183,00 |
| 24.04.2026 | 4,97 | 5,14 | 4,90 | 5,11 | 3,86% | 1.483.181,00 |
| 23.04.2026 | 5,12 | 5,18 | 4,82 | 4,92 | -5,38% | 2.463.951,00 |
| 22.04.2026 | 5,20 | 5,27 | 5,16 | 5,20 | 0,58% | 1.888.566,00 |
| 21.04.2026 | 5,22 | 5,34 | 5,12 | 5,17 | -0,58% | 1.817.798,00 |
| 20.04.2026 | 5,26 | 5,35 | 5,14 | 5,20 | -1,33% | 4.180.604,00 |
| 17.04.2026 | 5,26 | 5,32 | 5,20 | 5,27 | 2,13% | 2.107.117,00 |
| 16.04.2026 | 5,13 | 5,23 | 5,10 | 5,16 | 0,98% | 2.957.290,00 |
| 15.04.2026 | 5,03 | 5,15 | 5,01 | 5,11 | 2,82% | 2.238.276,00 |
| 14.04.2026 | 4,85 | 5,02 | 4,85 | 4,97 | 3,22% | 1.779.836,00 |
| 13.04.2026 | 4,60 | 4,84 | 4,58 | 4,82 | 3,77% | 2.262.944,00 |
| 10.04.2026 | 4,55 | 4,64 | 4,49 | 4,64 | 1,75% | 2.998.770,00 |
| 09.04.2026 | 4,66 | 4,72 | 4,38 | 4,56 | -2,04% | 7.256.143,00 |
| 08.04.2026 | 5,07 | 5,12 | 4,64 | 4,66 | -3,42% | 4.844.741,00 |
| 07.04.2026 | 4,87 | 4,94 | 4,79 | 4,82 | -2,03% | 2.390.087,00 |
| 06.04.2026 | 4,91 | 5,02 | 4,90 | 4,92 | 0,00% | 2.177.242,00 |
| 02.04.2026 | 4,75 | 4,95 | 4,70 | 4,92 | 1,76% | 2.424.730,00 |
| 01.04.2026 | 4,89 | 4,95 | 4,82 | 4,84 | 0,00% | 2.828.032,00 |
| 31.03.2026 | 4,88 | 4,95 | 4,69 | 4,84 | 1,15% | 2.810.700,00 |
| 30.03.2026 | 4,82 | 4,86 | 4,71 | 4,78 | -0,21% | 2.516.593,00 |
| 27.03.2026 | 4,90 | 4,94 | 4,75 | 4,79 | -4,20% | 2.199.563,00 |
| 26.03.2026 | 4,78 | 5,07 | 4,77 | 5,00 | 2,25% | 3.261.304,00 |
| 25.03.2026 | 4,88 | 4,99 | 4,72 | 4,89 | 3,38% | 3.650.944,00 |
| 24.03.2026 | 4,74 | 4,80 | 4,64 | 4,73 | -1,25% | 2.909.723,00 |
| 23.03.2026 | 4,56 | 4,84 | 4,56 | 4,79 | 7,16% | 4.506.684,00 |
| 20.03.2026 | 4,52 | 4,57 | 4,45 | 4,47 | -1,97% | 6.214.529,00 |
| 19.03.2026 | 4,58 | 4,64 | 4,48 | 4,56 | -1,51% | 7.321.068,00 |
| 18.03.2026 | 4,65 | 4,75 | 4,57 | 4,63 | -2,32% | 3.368.726,00 |
| 17.03.2026 | 4,62 | 4,85 | 4,62 | 4,74 | 3,27% | 4.066.255,00 |
| 16.03.2026 | 4,58 | 4,66 | 4,54 | 4,59 | 1,10% | 3.842.627,00 |
| 13.03.2026 | 4,45 | 4,60 | 4,44 | 4,54 | 2,60% | 4.208.061,00 |
| 12.03.2026 | 4,55 | 4,65 | 4,32 | 4,43 | -4,43% | 11.108.815,00 |
| 11.03.2026 | 4,66 | 4,78 | 4,53 | 4,63 | -1,28% | 3.375.588,00 |
| 10.03.2026 | 4,66 | 4,78 | 4,56 | 4,69 | -0,21% | 3.835.153,00 |
| 09.03.2026 | 4,50 | 4,76 | 4,41 | 4,70 | -0,11% | 4.962.957,00 |
| 06.03.2026 | 4,71 | 4,81 | 4,66 | 4,71 | -2,99% | 3.497.342,00 |
| 05.03.2026 | 4,70 | 4,88 | 4,70 | 4,85 | 1,46% | 5.274.515,00 |
| 04.03.2026 | 4,62 | 4,81 | 4,60 | 4,78 | 4,14% | 3.493.830,00 |
| 03.03.2026 | 4,43 | 4,61 | 4,42 | 4,59 | 0,33% | 3.612.573,00 |
| 02.03.2026 | 4,14 | 4,60 | 4,09 | 4,58 | 5,90% | 4.324.540,00 |
| 27.02.2026 | 4,21 | 4,47 | 4,18 | 4,32 | 1,17% | 6.642.693,00 |
| 26.02.2026 | 4,78 | 4,85 | 4,18 | 4,27 | -18,51% | 9.633.402,00 |
| 25.02.2026 | 5,13 | 5,30 | 5,13 | 5,24 | 4,17% | 3.782.624,00 |
| 24.02.2026 | 4,93 | 5,07 | 4,84 | 5,03 | 1,82% | 4.650.028,00 |
| 23.02.2026 | 5,32 | 5,37 | 4,89 | 4,94 | -8,69% | 6.347.206,00 |
| 20.02.2026 | 5,32 | 5,54 | 5,32 | 5,41 | -0,37% | 2.463.522,00 |
| 19.02.2026 | 5,49 | 5,62 | 5,33 | 5,43 | -1,99% | 2.957.823,00 |
| 18.02.2026 | 5,39 | 5,54 | 5,36 | 5,54 | 3,45% | 2.471.981,00 |
| 17.02.2026 | 5,40 | 5,55 | 5,29 | 5,36 | -0,74% | 2.979.246,00 |
| 13.02.2026 | 5,36 | 5,50 | 5,21 | 5,40 | 0,28% | 3.773.009,00 |
| 12.02.2026 | 5,90 | 5,92 | 5,31 | 5,38 | -8,66% | 4.389.512,00 |