9,132$
-1,22%
Echtzeit-Aktienkurs Paysign
Bid:
Ask:
Aktienkurse zur Paysign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,25 | 9,32 | 8,92 | 9,13 | -1,22% | 416.101,00 |
| 29.07.2026 | 9,08 | 9,49 | 9,01 | 9,25 | 1,37% | 729.443,00 |
| 28.07.2026 | 8,91 | 9,22 | 8,80 | 9,12 | 2,59% | 406.716,00 |
| 27.07.2026 | 8,85 | 9,24 | 8,83 | 8,89 | 2,42% | 500.566,00 |
| 24.07.2026 | 8,36 | 8,88 | 8,26 | 8,68 | 3,46% | 620.726,00 |
| 23.07.2026 | 8,94 | 8,94 | 8,35 | 8,39 | -6,15% | 566.998,00 |
| 22.07.2026 | 8,92 | 9,06 | 8,72 | 8,94 | -0,45% | 576.500,00 |
| 21.07.2026 | 8,89 | 9,17 | 8,70 | 8,98 | 1,35% | 848.594,00 |
| 20.07.2026 | 8,61 | 9,11 | 8,61 | 8,86 | 3,69% | 365.750,00 |
| 17.07.2026 | 8,51 | 8,79 | 8,40 | 8,55 | -2,12% | 321.573,00 |
| 16.07.2026 | 8,52 | 9,06 | 8,52 | 8,73 | 2,95% | 514.379,00 |
| 15.07.2026 | 8,78 | 8,90 | 8,44 | 8,48 | -2,42% | 446.323,00 |
| 14.07.2026 | 9,12 | 9,30 | 8,57 | 8,69 | -4,71% | 635.880,00 |
| 13.07.2026 | 9,06 | 9,20 | 8,92 | 9,12 | 0,55% | 434.056,00 |
| 10.07.2026 | 8,80 | 9,10 | 8,65 | 9,07 | 3,42% | 400.507,00 |
| 09.07.2026 | 8,50 | 8,78 | 8,42 | 8,77 | 3,06% | 340.078,00 |
| 08.07.2026 | 8,50 | 8,65 | 8,20 | 8,51 | -0,23% | 426.546,00 |
| 07.07.2026 | 8,35 | 8,74 | 8,28 | 8,53 | 2,16% | 442.202,00 |
| 06.07.2026 | 8,19 | 8,45 | 8,06 | 8,35 | 1,09% | 329.786,00 |
| 02.07.2026 | 8,55 | 8,66 | 8,24 | 8,26 | -3,45% | 342.479,00 |
| 01.07.2026 | 8,17 | 8,59 | 8,04 | 8,56 | 4,71% | 559.359,00 |
| 30.06.2026 | 8,22 | 8,29 | 8,07 | 8,17 | -1,74% | 701.395,00 |
| 29.06.2026 | 8,06 | 8,45 | 7,99 | 8,32 | 1,71% | 737.111,00 |
| 26.06.2026 | 7,68 | 8,21 | 7,68 | 8,18 | 6,03% | 2.617.942,00 |
| 25.06.2026 | 7,71 | 7,98 | 7,60 | 7,71 | 0,19% | 418.217,00 |
| 24.06.2026 | 7,44 | 7,97 | 7,44 | 7,70 | 3,57% | 579.223,00 |
| 23.06.2026 | 7,29 | 7,59 | 7,20 | 7,43 | 1,23% | 416.473,00 |
| 22.06.2026 | 7,40 | 7,60 | 7,17 | 7,34 | -0,81% | 464.327,00 |
| 18.06.2026 | 7,42 | 7,42 | 7,17 | 7,40 | 1,51% | 441.503,00 |
| 17.06.2026 | 7,13 | 7,48 | 7,11 | 7,29 | 2,24% | 407.069,00 |
| 16.06.2026 | 7,07 | 7,25 | 7,00 | 7,13 | 2,30% | 560.200,00 |
| 15.06.2026 | 7,10 | 7,28 | 6,90 | 6,97 | -0,21% | 312.161,00 |
| 12.06.2026 | 6,75 | 7,10 | 6,52 | 6,99 | 4,57% | 638.152,00 |
| 11.06.2026 | 6,99 | 6,99 | 6,68 | 6,68 | -3,88% | 436.353,00 |
| 10.06.2026 | 6,84 | 7,15 | 6,83 | 6,95 | 1,16% | 454.533,00 |
| 09.06.2026 | 6,63 | 6,93 | 6,62 | 6,87 | 3,78% | 556.304,00 |
| 08.06.2026 | 6,85 | 6,92 | 6,62 | 6,62 | -2,50% | 494.531,00 |
| 05.06.2026 | 6,98 | 7,15 | 6,71 | 6,79 | -2,58% | 537.779,00 |
| 04.06.2026 | 6,82 | 7,06 | 6,78 | 6,97 | 2,27% | 413.636,00 |
| 03.06.2026 | 7,36 | 7,37 | 6,72 | 6,82 | -7,78% | 606.709,00 |
| 02.06.2026 | 7,62 | 7,77 | 7,32 | 7,39 | -4,65% | 571.877,00 |
| 01.06.2026 | 7,32 | 8,04 | 7,27 | 7,75 | 6,60% | 1.734.230,00 |
| 29.05.2026 | 7,22 | 7,35 | 7,03 | 7,27 | 1,25% | 475.574,00 |
| 28.05.2026 | 7,05 | 7,26 | 6,83 | 7,18 | 0,98% | 517.146,00 |
| 27.05.2026 | 6,93 | 7,24 | 6,89 | 7,11 | 2,89% | 577.604,00 |
| 26.05.2026 | 6,78 | 7,07 | 6,70 | 6,91 | 2,83% | 851.448,00 |
| 22.05.2026 | 6,37 | 6,78 | 6,36 | 6,72 | 6,25% | 533.670,00 |
| 21.05.2026 | 6,06 | 6,44 | 5,92 | 6,33 | 3,01% | 523.208,00 |
| 20.05.2026 | 5,98 | 6,15 | 5,82 | 6,14 | 3,19% | 532.025,00 |
| 19.05.2026 | 5,94 | 6,08 | 5,88 | 5,95 | 1,54% | 693.282,00 |
| 18.05.2026 | 5,70 | 6,00 | 5,69 | 5,86 | 4,27% | 680.802,00 |
| 15.05.2026 | 5,80 | 5,89 | 5,44 | 5,62 | -2,77% | 493.780,00 |
| 14.05.2026 | 5,79 | 6,06 | 5,65 | 5,78 | -0,86% | 942.992,00 |
| 13.05.2026 | 6,00 | 6,11 | 4,81 | 5,83 | -12,40% | 2.821.611,00 |
| 12.05.2026 | 6,63 | 6,80 | 6,15 | 6,66 | -0,52% | 1.796.715,00 |
| 11.05.2026 | 6,15 | 6,71 | 6,15 | 6,69 | 7,56% | 824.687,00 |
| 08.05.2026 | 6,65 | 6,71 | 6,11 | 6,22 | -7,16% | 1.033.101,00 |
| 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 |