8,100$
4,38%
Echtzeit-Aktienkurs Paysign
Bid:
Ask:
Aktienkurse zur Paysign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,85 | 8,10 | 7,67 | 8,10 | 4,38% | 638.296,00 |
| 02.07.2025 | 7,56 | 7,78 | 7,12 | 7,76 | 5,15% | 1.090.361,00 |
| 01.07.2025 | 7,17 | 7,60 | 7,11 | 7,38 | 2,50% | 2.041.427,00 |
| 30.06.2025 | 7,14 | 7,24 | 6,78 | 7,20 | 1,41% | 1.140.527,00 |
| 27.06.2025 | 6,86 | 7,25 | 6,77 | 7,10 | 3,95% | 1.606.813,00 |
| 26.06.2025 | 6,50 | 7,00 | 6,35 | 6,83 | 6,72% | 1.187.593,00 |
| 25.06.2025 | 6,41 | 6,75 | 6,33 | 6,40 | -0,16% | 1.217.839,00 |
| 24.06.2025 | 6,15 | 6,53 | 6,11 | 6,41 | 8,64% | 1.371.367,00 |
| 23.06.2025 | 5,46 | 6,24 | 5,42 | 5,90 | 8,06% | 1.956.839,00 |
| 20.06.2025 | 5,20 | 5,57 | 5,16 | 5,46 | 6,64% | 1.004.616,00 |
| 18.06.2025 | 5,08 | 5,30 | 5,05 | 5,12 | 0,59% | 339.827,00 |
| 17.06.2025 | 5,18 | 5,20 | 5,05 | 5,09 | -0,68% | 278.304,00 |
| 16.06.2025 | 4,94 | 5,14 | 4,90 | 5,13 | 5,45% | 393.140,00 |
| 13.06.2025 | 4,85 | 5,05 | 4,85 | 4,86 | -3,76% | 411.644,00 |
| 12.06.2025 | 4,79 | 5,07 | 4,72 | 5,05 | 4,12% | 345.441,00 |
| 11.06.2025 | 5,10 | 5,10 | 4,80 | 4,85 | -2,81% | 284.120,00 |
| 10.06.2025 | 4,93 | 5,08 | 4,90 | 4,99 | 0,71% | 366.261,00 |
| 09.06.2025 | 4,98 | 5,07 | 4,89 | 4,96 | 0,51% | 512.044,00 |
| 06.06.2025 | 4,80 | 4,94 | 4,66 | 4,93 | 4,78% | 263.787,00 |
| 05.06.2025 | 4,40 | 5,00 | 4,40 | 4,71 | 8,41% | 1.063.690,00 |
| 04.06.2025 | 4,36 | 4,41 | 4,25 | 4,34 | 0,23% | 202.223,00 |
| 03.06.2025 | 4,43 | 4,49 | 4,21 | 4,33 | -1,81% | 326.724,00 |
| 02.06.2025 | 4,48 | 4,50 | 4,30 | 4,41 | -0,90% | 268.916,00 |
| 30.05.2025 | 4,38 | 4,49 | 4,10 | 4,45 | 0,45% | 419.683,00 |
| 29.05.2025 | 4,54 | 4,58 | 4,35 | 4,43 | 1,84% | 1.274.044,00 |
| 28.05.2025 | 3,95 | 4,38 | 3,91 | 4,35 | 13,28% | 1.279.375,00 |
| 27.05.2025 | 3,50 | 3,90 | 3,45 | 3,84 | 13,61% | 588.414,00 |
| 23.05.2025 | 3,43 | 3,55 | 3,31 | 3,38 | -3,98% | 179.824,00 |
| 22.05.2025 | 3,54 | 3,65 | 3,47 | 3,52 | -0,85% | 193.566,00 |
| 21.05.2025 | 3,53 | 3,58 | 3,44 | 3,55 | -0,70% | 283.280,00 |
| 20.05.2025 | 3,61 | 3,62 | 3,47 | 3,58 | -1,38% | 159.206,00 |
| 19.05.2025 | 3,49 | 3,67 | 3,27 | 3,63 | 0,55% | 295.770,00 |
| 16.05.2025 | 3,84 | 3,90 | 3,59 | 3,61 | -6,36% | 332.664,00 |
| 15.05.2025 | 3,40 | 3,90 | 3,34 | 3,85 | 15,62% | 745.197,00 |
| 14.05.2025 | 3,02 | 3,35 | 3,00 | 3,33 | 10,26% | 447.989,00 |
| 13.05.2025 | 2,98 | 3,09 | 2,90 | 3,02 | 2,55% | 272.797,00 |
| 12.05.2025 | 2,80 | 2,95 | 2,76 | 2,95 | 7,09% | 361.299,00 |
| 09.05.2025 | 2,82 | 2,83 | 2,61 | 2,75 | 1,48% | 267.560,00 |
| 08.05.2025 | 2,34 | 2,75 | 2,30 | 2,71 | 16,31% | 440.694,00 |
| 07.05.2025 | 2,42 | 2,43 | 2,28 | 2,33 | -2,92% | 87.244,00 |
| 06.05.2025 | 2,45 | 2,47 | 2,36 | 2,40 | -3,61% | 69.522,00 |
| 05.05.2025 | 2,34 | 2,53 | 2,32 | 2,49 | 6,87% | 179.734,00 |
| 02.05.2025 | 2,33 | 2,37 | 2,30 | 2,33 | 1,30% | 122.327,00 |
| 01.05.2025 | 2,41 | 2,41 | 2,28 | 2,30 | -3,60% | 135.828,00 |
| 30.04.2025 | 2,36 | 2,40 | 2,28 | 2,39 | 1,10% | 155.318,00 |
| 29.04.2025 | 2,30 | 2,38 | 2,28 | 2,36 | 1,72% | 119.116,00 |
| 28.04.2025 | 2,30 | 2,36 | 2,29 | 2,32 | 1,75% | 85.425,00 |
| 25.04.2025 | 2,37 | 2,40 | 2,27 | 2,28 | -5,39% | 141.180,00 |
| 24.04.2025 | 2,19 | 2,42 | 2,19 | 2,41 | 10,05% | 291.747,00 |
| 23.04.2025 | 2,28 | 2,33 | 2,17 | 2,19 | -0,90% | 165.351,00 |
| 22.04.2025 | 2,17 | 2,24 | 2,17 | 2,21 | 1,84% | 95.512,00 |
| 21.04.2025 | 2,14 | 2,18 | 2,08 | 2,17 | 0,46% | 101.051,00 |
| 17.04.2025 | 2,12 | 2,16 | 2,06 | 2,16 | 3,35% | 114.071,00 |
| 16.04.2025 | 2,12 | 2,12 | 2,03 | 2,09 | -2,79% | 126.283,00 |
| 15.04.2025 | 2,10 | 2,18 | 2,09 | 2,15 | 2,87% | 96.977,00 |
| 14.04.2025 | 2,09 | 2,12 | 2,03 | 2,09 | 2,45% | 144.150,00 |
| 11.04.2025 | 2,00 | 2,04 | 1,93 | 2,04 | 2,51% | 99.486,00 |
| 10.04.2025 | 2,02 | 2,09 | 1,93 | 1,99 | -3,86% | 248.959,00 |
| 09.04.2025 | 1,91 | 2,10 | 1,89 | 2,07 | 6,70% | 294.669,00 |
| 08.04.2025 | 2,06 | 2,09 | 1,90 | 1,94 | -2,02% | 261.836,00 |
| 07.04.2025 | 1,83 | 2,05 | 1,80 | 1,98 | 1,80% | 251.735,00 |
| 04.04.2025 | 1,98 | 2,03 | 1,94 | 1,95 | -6,49% | 244.266,00 |
| 03.04.2025 | 2,03 | 2,11 | 1,97 | 2,08 | -5,02% | 347.427,00 |
| 02.04.2025 | 2,08 | 2,19 | 2,06 | 2,19 | 3,30% | 340.598,00 |
| 01.04.2025 | 2,09 | 2,17 | 2,09 | 2,12 | -0,47% | 188.605,00 |
| 31.03.2025 | 2,07 | 2,16 | 2,03 | 2,13 | 0,00% | 313.371,00 |
| 28.03.2025 | 2,15 | 2,22 | 2,10 | 2,13 | -0,93% | 430.304,00 |
| 27.03.2025 | 2,26 | 2,29 | 2,10 | 2,15 | -5,29% | 622.228,00 |
| 26.03.2025 | 2,64 | 2,64 | 2,25 | 2,27 | -8,47% | 515.334,00 |
| 25.03.2025 | 2,54 | 2,57 | 2,36 | 2,48 | -1,59% | 630.289,00 |
| 24.03.2025 | 2,40 | 2,53 | 2,37 | 2,52 | 7,23% | 221.339,00 |
| 21.03.2025 | 2,33 | 2,38 | 2,25 | 2,35 | -0,42% | 293.790,00 |
| 20.03.2025 | 2,37 | 2,43 | 2,34 | 2,36 | -0,84% | 107.299,00 |
| 19.03.2025 | 2,45 | 2,45 | 2,36 | 2,38 | -2,06% | 172.622,00 |
| 18.03.2025 | 2,41 | 2,45 | 2,39 | 2,43 | 0,00% | 95.044,00 |
| 17.03.2025 | 2,43 | 2,46 | 2,39 | 2,43 | 0,21% | 94.695,00 |
| 14.03.2025 | 2,40 | 2,48 | 2,39 | 2,43 | 2,75% | 126.950,00 |
| 13.03.2025 | 2,41 | 2,42 | 2,33 | 2,36 | -1,26% | 163.539,00 |
| 12.03.2025 | 2,38 | 2,45 | 2,35 | 2,39 | 2,14% | 128.156,00 |
| 11.03.2025 | 2,38 | 2,41 | 2,32 | 2,34 | -1,27% | 136.773,00 |
| 10.03.2025 | 2,44 | 2,45 | 2,35 | 2,37 | -4,44% | 180.246,00 |
| 07.03.2025 | 2,48 | 2,52 | 2,42 | 2,48 | 0,40% | 172.154,00 |
| 06.03.2025 | 2,47 | 2,53 | 2,40 | 2,47 | -1,20% | 163.719,00 |
| 05.03.2025 | 2,42 | 2,53 | 2,42 | 2,50 | 3,31% | 221.408,00 |
| 04.03.2025 | 2,35 | 2,51 | 2,31 | 2,42 | 0,83% | 217.734,00 |
| 03.03.2025 | 2,67 | 2,67 | 2,39 | 2,40 | -9,43% | 390.015,00 |
| 28.02.2025 | 2,62 | 2,65 | 2,54 | 2,65 | 1,15% | 226.081,00 |
| 27.02.2025 | 2,74 | 2,79 | 2,62 | 2,62 | -5,07% | 220.513,00 |
| 26.02.2025 | 2,72 | 2,85 | 2,69 | 2,76 | 1,66% | 227.625,00 |
| 25.02.2025 | 2,71 | 2,77 | 2,66 | 2,72 | 0,18% | 285.398,00 |
| 24.02.2025 | 2,96 | 2,98 | 2,70 | 2,71 | -7,98% | 527.793,00 |
| 21.02.2025 | 3,16 | 3,17 | 2,94 | 2,95 | -5,91% | 518.314,00 |
| 20.02.2025 | 3,18 | 3,24 | 2,92 | 3,13 | 0,97% | 680.012,00 |
| 19.02.2025 | 3,12 | 3,23 | 3,06 | 3,10 | 4,03% | 628.358,00 |
| 18.02.2025 | 2,72 | 3,05 | 2,72 | 2,98 | 13,74% | 545.881,00 |
| 14.02.2025 | 2,76 | 2,76 | 2,60 | 2,62 | -3,68% | 223.735,00 |
| 13.02.2025 | 2,65 | 2,73 | 2,60 | 2,72 | 4,21% | 155.754,00 |
| 12.02.2025 | 2,64 | 2,67 | 2,60 | 2,61 | -2,25% | 145.625,00 |
| 11.02.2025 | 2,71 | 2,73 | 2,66 | 2,67 | -1,84% | 88.740,00 |
| 10.02.2025 | 2,66 | 2,76 | 2,58 | 2,72 | 3,03% | 336.610,00 |