6,700$
2,68%
Echtzeit-Aktienkurs Paysign
Bid:
Ask:
Aktienkurse zur Paysign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,55 | 7,04 | 6,46 | 6,70 | 2,68% | 1.283.608,00 |
| 06.05.2026 | 6,68 | 6,77 | 6,52 | 6,53 | -3,33% | 489.853,00 |
| 05.05.2026 | 6,85 | 6,91 | 6,59 | 6,75 | -1,53% | 692.410,00 |
| 04.05.2026 | 6,84 | 7,05 | 6,70 | 6,86 | -0,07% | 577.282,00 |
| 01.05.2026 | 6,60 | 6,93 | 6,46 | 6,86 | 4,73% | 593.788,00 |
| 30.04.2026 | 6,57 | 6,64 | 6,40 | 6,55 | -0,76% | 388.544,00 |
| 29.04.2026 | 6,56 | 6,61 | 6,39 | 6,60 | 0,61% | 481.248,00 |
| 28.04.2026 | 6,40 | 6,61 | 6,38 | 6,56 | 2,50% | 583.091,00 |
| 27.04.2026 | 6,25 | 6,51 | 6,16 | 6,40 | 2,89% | 718.799,00 |
| 24.04.2026 | 6,10 | 6,22 | 5,90 | 6,22 | 2,22% | 380.836,00 |
| 23.04.2026 | 6,35 | 6,35 | 5,99 | 6,09 | -4,85% | 538.756,00 |
| 22.04.2026 | 6,37 | 6,43 | 6,15 | 6,40 | 1,83% | 534.018,00 |
| 21.04.2026 | 6,30 | 6,55 | 6,20 | 6,28 | -0,48% | 726.866,00 |
| 20.04.2026 | 6,20 | 6,48 | 6,06 | 6,31 | 0,24% | 862.640,00 |
| 17.04.2026 | 5,94 | 6,39 | 5,88 | 6,30 | 7,79% | 924.721,00 |
| 16.04.2026 | 5,83 | 5,89 | 5,74 | 5,84 | 0,52% | 444.052,00 |
| 15.04.2026 | 5,75 | 5,90 | 5,68 | 5,81 | 1,57% | 467.858,00 |
| 14.04.2026 | 5,70 | 5,90 | 5,62 | 5,72 | -0,35% | 610.612,00 |
| 13.04.2026 | 5,40 | 5,79 | 5,17 | 5,74 | 9,75% | 823.733,00 |
| 10.04.2026 | 5,55 | 5,57 | 5,10 | 5,23 | -5,68% | 1.508.961,00 |
| 09.04.2026 | 5,99 | 5,99 | 5,49 | 5,55 | -7,27% | 1.062.353,00 |
| 08.04.2026 | 6,09 | 6,09 | 5,89 | 5,98 | 2,05% | 1.220.001,00 |
| 07.04.2026 | 5,85 | 5,99 | 5,78 | 5,86 | -1,01% | 1.034.313,00 |
| 06.04.2026 | 5,96 | 5,98 | 5,66 | 5,92 | 0,00% | 1.212.854,00 |
| 02.04.2026 | 5,74 | 6,02 | 5,64 | 5,92 | 1,72% | 1.006.916,00 |
| 01.04.2026 | 5,95 | 5,95 | 5,60 | 5,82 | -1,52% | 931.985,00 |
| 31.03.2026 | 5,85 | 5,94 | 5,66 | 5,91 | 2,87% | 975.257,00 |
| 30.03.2026 | 5,62 | 6,10 | 5,62 | 5,75 | 2,22% | 1.614.248,00 |
| 27.03.2026 | 5,30 | 5,78 | 5,24 | 5,62 | 5,84% | 1.563.572,00 |
| 26.03.2026 | 5,11 | 5,57 | 4,94 | 5,31 | 3,11% | 2.998.549,00 |
| 25.03.2026 | 4,40 | 5,24 | 4,26 | 5,15 | 37,70% | 9.416.604,00 |
| 24.03.2026 | 3,30 | 3,79 | 3,22 | 3,74 | 11,64% | 2.967.863,00 |
| 23.03.2026 | 3,30 | 3,45 | 3,28 | 3,35 | 3,72% | 357.272,00 |
| 20.03.2026 | 3,18 | 3,29 | 3,13 | 3,23 | 1,57% | 338.901,00 |
| 19.03.2026 | 3,18 | 3,22 | 3,08 | 3,18 | -1,09% | 358.512,00 |
| 18.03.2026 | 3,40 | 3,42 | 3,20 | 3,22 | -5,44% | 367.221,00 |
| 17.03.2026 | 3,56 | 3,65 | 3,39 | 3,40 | -3,68% | 437.935,00 |
| 16.03.2026 | 3,52 | 3,60 | 3,45 | 3,53 | 2,92% | 416.688,00 |
| 13.03.2026 | 3,56 | 3,59 | 3,41 | 3,43 | -3,11% | 365.043,00 |
| 12.03.2026 | 3,59 | 3,64 | 3,52 | 3,54 | -2,48% | 304.110,00 |
| 11.03.2026 | 3,65 | 3,68 | 3,56 | 3,63 | -1,36% | 197.039,00 |
| 10.03.2026 | 3,70 | 3,70 | 3,58 | 3,68 | 0,27% | 296.365,00 |
| 09.03.2026 | 3,68 | 3,73 | 3,61 | 3,67 | -3,42% | 287.815,00 |
| 06.03.2026 | 3,76 | 3,80 | 3,70 | 3,80 | -1,30% | 301.178,00 |
| 05.03.2026 | 3,80 | 3,92 | 3,73 | 3,85 | 1,05% | 402.432,00 |
| 04.03.2026 | 3,68 | 3,88 | 3,62 | 3,81 | 4,10% | 357.198,00 |
| 03.03.2026 | 3,52 | 3,68 | 3,48 | 3,66 | 0,55% | 242.249,00 |
| 02.03.2026 | 3,50 | 3,68 | 3,50 | 3,64 | 2,10% | 227.028,00 |
| 27.02.2026 | 3,62 | 3,62 | 3,48 | 3,57 | -2,99% | 380.908,00 |
| 26.02.2026 | 3,43 | 3,71 | 3,43 | 3,68 | 8,57% | 590.514,00 |
| 25.02.2026 | 3,30 | 3,43 | 3,22 | 3,39 | 2,89% | 457.297,00 |
| 24.02.2026 | 3,22 | 3,41 | 3,22 | 3,29 | 2,17% | 221.262,00 |
| 23.02.2026 | 3,25 | 3,28 | 3,14 | 3,22 | -1,83% | 272.668,00 |
| 20.02.2026 | 3,28 | 3,33 | 3,23 | 3,28 | -0,61% | 249.196,00 |
| 19.02.2026 | 3,25 | 3,31 | 3,19 | 3,30 | 1,07% | 300.078,00 |
| 18.02.2026 | 3,37 | 3,44 | 3,26 | 3,27 | -2,54% | 212.570,00 |
| 17.02.2026 | 3,37 | 3,46 | 3,29 | 3,35 | -1,18% | 414.224,00 |
| 13.02.2026 | 3,34 | 3,51 | 3,34 | 3,39 | 1,80% | 295.845,00 |
| 12.02.2026 | 3,44 | 3,44 | 3,32 | 3,33 | -1,91% | 325.086,00 |
| 11.02.2026 | 3,49 | 3,49 | 3,25 | 3,40 | -1,88% | 421.018,00 |
| 10.02.2026 | 3,64 | 3,70 | 3,45 | 3,46 | -4,29% | 499.174,00 |
| 09.02.2026 | 3,72 | 3,80 | 3,61 | 3,62 | -3,01% | 673.189,00 |
| 06.02.2026 | 3,65 | 3,73 | 3,61 | 3,73 | 5,28% | 388.430,00 |
| 05.02.2026 | 3,65 | 3,71 | 3,53 | 3,54 | -4,32% | 492.338,00 |
| 04.02.2026 | 3,82 | 3,91 | 3,69 | 3,70 | -2,37% | 370.182,00 |
| 03.02.2026 | 4,17 | 4,19 | 3,77 | 3,79 | -8,89% | 912.289,00 |
| 02.02.2026 | 4,18 | 4,32 | 4,15 | 4,16 | -0,36% | 245.488,00 |
| 30.01.2026 | 4,16 | 4,28 | 4,05 | 4,18 | -0,24% | 223.785,00 |
| 29.01.2026 | 4,31 | 4,31 | 4,15 | 4,19 | -1,53% | 246.984,00 |
| 28.01.2026 | 4,36 | 4,39 | 4,15 | 4,25 | -2,52% | 356.248,00 |
| 27.01.2026 | 4,51 | 4,55 | 4,31 | 4,36 | -2,90% | 343.491,00 |
| 26.01.2026 | 4,50 | 4,52 | 4,42 | 4,49 | -1,54% | 249.246,00 |
| 22.01.2026 | 4,39 | 4,57 | 4,39 | 4,56 | 5,07% | 295.056,00 |
| 21.01.2026 | 4,45 | 4,49 | 4,30 | 4,34 | -2,03% | 259.705,00 |
| 20.01.2026 | 4,52 | 4,57 | 4,41 | 4,43 | -3,90% | 313.288,00 |
| 16.01.2026 | 4,73 | 4,73 | 4,51 | 4,61 | -2,33% | 491.608,00 |
| 15.01.2026 | 4,84 | 4,89 | 4,65 | 4,72 | -1,67% | 385.835,00 |
| 14.01.2026 | 4,83 | 4,94 | 4,79 | 4,80 | -0,41% | 467.504,00 |
| 13.01.2026 | 4,93 | 4,99 | 4,80 | 4,82 | -2,03% | 229.009,00 |
| 12.01.2026 | 4,88 | 4,93 | 4,70 | 4,92 | 0,82% | 288.819,00 |
| 09.01.2026 | 4,89 | 5,00 | 4,81 | 4,88 | 0,41% | 230.676,00 |
| 08.01.2026 | 4,86 | 4,92 | 4,81 | 4,86 | -0,82% | 136.464,00 |
| 07.01.2026 | 4,84 | 4,94 | 4,80 | 4,90 | 1,24% | 235.182,00 |
| 06.01.2026 | 5,05 | 5,05 | 4,83 | 4,84 | -4,16% | 293.450,00 |
| 05.01.2026 | 4,96 | 5,11 | 4,94 | 5,05 | 1,81% | 291.875,00 |
| 02.01.2026 | 5,16 | 5,23 | 4,92 | 4,96 | -3,69% | 361.441,00 |
| 31.12.2025 | 5,13 | 5,17 | 5,04 | 5,15 | 0,00% | 263.145,00 |
| 30.12.2025 | 5,17 | 5,23 | 5,10 | 5,15 | -0,39% | 250.230,00 |
| 29.12.2025 | 5,24 | 5,28 | 5,15 | 5,17 | -1,71% | 191.180,00 |
| 26.12.2025 | 5,37 | 5,37 | 5,22 | 5,26 | -1,87% | 220.620,00 |
| 24.12.2025 | 5,24 | 5,38 | 5,20 | 5,36 | 2,49% | 183.339,00 |
| 23.12.2025 | 5,35 | 5,36 | 5,11 | 5,23 | -2,43% | 255.596,00 |
| 22.12.2025 | 5,33 | 5,41 | 5,31 | 5,36 | 0,75% | 352.298,00 |
| 19.12.2025 | 5,47 | 5,59 | 5,27 | 5,32 | -3,10% | 472.717,00 |
| 18.12.2025 | 5,42 | 5,60 | 5,42 | 5,49 | 2,04% | 227.070,00 |
| 17.12.2025 | 5,44 | 5,54 | 5,35 | 5,38 | -0,92% | 278.760,00 |
| 16.12.2025 | 5,32 | 5,51 | 5,21 | 5,43 | 1,31% | 246.047,00 |
| 15.12.2025 | 5,53 | 5,53 | 5,34 | 5,36 | -2,37% | 313.329,00 |
| 12.12.2025 | 5,53 | 5,56 | 5,46 | 5,49 | -0,54% | 302.853,00 |
| 11.12.2025 | 5,37 | 5,60 | 5,36 | 5,52 | 1,85% | 374.775,00 |