15,210$
-0,98%
Echtzeit-Aktienkurs Paysign
Bid:
Ask:
Aktienkurse zur Paysign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,22 | 16,16 | 15,15 | 15,21 | -0,98% | 1.499.577,00 |
| 19.10.2026 | 14,90 | 15,40 | 14,82 | 15,36 | 3,78% | 854.251,00 |
| 16.10.2026 | 15,70 | 15,80 | 14,30 | 14,80 | -5,10% | 1.225.220,00 |
| 15.10.2026 | 14,96 | 15,63 | 14,89 | 15,60 | 2,87% | 746.910,00 |
| 14.10.2026 | 15,25 | 15,37 | 14,67 | 15,16 | -1,95% | 823.389,00 |
| 13.10.2026 | 15,07 | 15,62 | 15,04 | 15,46 | 1,82% | 798.071,00 |
| 12.10.2026 | 15,44 | 15,58 | 14,93 | 15,19 | -1,24% | 631.930,00 |
| 09.10.2026 | 15,00 | 15,45 | 14,91 | 15,38 | 2,71% | 783.258,00 |
| 08.10.2026 | 14,85 | 15,09 | 14,64 | 14,97 | 0,07% | 752.932,00 |
| 07.10.2026 | 14,22 | 15,09 | 14,21 | 14,96 | 4,21% | 873.082,00 |
| 06.10.2026 | 14,86 | 14,91 | 14,12 | 14,36 | -3,07% | 659.533,00 |
| 05.10.2026 | 14,32 | 14,81 | 14,02 | 14,81 | 4,00% | 690.314,00 |
| 02.10.2026 | 14,23 | 14,45 | 13,75 | 14,24 | -0,70% | 861.573,00 |
| 01.10.2026 | 13,50 | 14,93 | 13,48 | 14,34 | 6,14% | 2.531.898,00 |
| 30.09.2026 | 12,95 | 13,52 | 12,88 | 13,51 | 5,14% | 1.190.299,00 |
| 29.09.2026 | 12,74 | 12,91 | 12,56 | 12,85 | 1,06% | 397.911,00 |
| 28.09.2026 | 12,57 | 12,78 | 12,30 | 12,72 | 0,28% | 549.824,00 |
| 25.09.2026 | 12,90 | 13,16 | 12,54 | 12,68 | -2,20% | 720.049,00 |
| 24.09.2026 | 12,65 | 12,97 | 12,50 | 12,97 | 2,33% | 614.291,00 |
| 23.09.2026 | 12,90 | 12,92 | 12,25 | 12,67 | -1,86% | 456.270,00 |
| 22.09.2026 | 12,85 | 13,00 | 12,53 | 12,91 | 2,22% | 659.576,00 |
| 21.09.2026 | 12,44 | 12,72 | 12,34 | 12,63 | 2,39% | 539.557,00 |
| 18.09.2026 | 12,23 | 12,50 | 12,16 | 12,34 | -0,60% | 1.148.704,00 |
| 17.09.2026 | 11,86 | 12,61 | 11,72 | 12,41 | 4,90% | 899.555,00 |
| 16.09.2026 | 12,17 | 12,35 | 11,36 | 11,83 | -2,79% | 1.116.629,00 |
| 15.09.2026 | 12,76 | 12,76 | 12,08 | 12,17 | -5,14% | 776.467,00 |
| 14.09.2026 | 13,05 | 13,29 | 12,74 | 12,83 | -1,38% | 553.122,00 |
| 11.09.2026 | 13,37 | 13,70 | 12,90 | 13,01 | -2,47% | 773.510,00 |
| 10.09.2026 | 12,93 | 13,44 | 12,74 | 13,34 | 2,65% | 820.398,00 |
| 09.09.2026 | 12,75 | 13,21 | 12,64 | 13,00 | 0,93% | 759.574,00 |
| 08.09.2026 | 13,51 | 13,51 | 12,71 | 12,88 | -4,28% | 1.093.180,00 |
| 04.09.2026 | 12,86 | 13,48 | 12,55 | 13,45 | 3,82% | 938.286,00 |
| 03.09.2026 | 12,68 | 13,09 | 12,61 | 12,96 | 3,39% | 596.411,00 |
| 02.09.2026 | 12,36 | 12,66 | 12,22 | 12,53 | 1,21% | 505.865,00 |
| 01.09.2026 | 12,39 | 12,50 | 12,08 | 12,38 | -0,72% | 633.043,00 |
| 31.08.2026 | 12,92 | 12,94 | 12,11 | 12,47 | -3,18% | 1.087.055,00 |
| 28.08.2026 | 13,10 | 13,19 | 12,65 | 12,88 | -1,98% | 727.571,00 |
| 27.08.2026 | 13,26 | 13,66 | 12,56 | 13,14 | -0,68% | 599.840,00 |
| 26.08.2026 | 13,91 | 14,02 | 13,11 | 13,23 | -6,44% | 776.536,00 |
| 25.08.2026 | 13,78 | 14,43 | 13,34 | 14,14 | 3,74% | 888.559,00 |
| 24.08.2026 | 14,15 | 14,41 | 13,54 | 13,63 | -3,26% | 756.914,00 |
| 21.08.2026 | 13,88 | 14,25 | 13,71 | 14,09 | 1,95% | 981.982,00 |
| 20.08.2026 | 13,76 | 13,88 | 13,51 | 13,82 | 0,14% | 496.493,00 |
| 19.08.2026 | 13,50 | 13,96 | 13,25 | 13,80 | 2,15% | 550.112,00 |
| 18.08.2026 | 13,00 | 13,74 | 12,72 | 13,51 | 3,88% | 738.453,00 |
| 17.08.2026 | 13,04 | 13,16 | 12,72 | 13,01 | -1,18% | 611.874,00 |
| 14.08.2026 | 13,12 | 13,25 | 12,92 | 13,16 | 0,84% | 454.707,00 |
| 13.08.2026 | 12,85 | 13,15 | 12,59 | 13,05 | 2,11% | 649.056,00 |
| 12.08.2026 | 12,78 | 12,85 | 12,53 | 12,78 | 1,19% | 520.223,00 |
| 11.08.2026 | 12,65 | 12,72 | 12,36 | 12,63 | 0,80% | 557.869,00 |
| 10.08.2026 | 12,80 | 12,89 | 12,29 | 12,53 | 0,44% | 906.708,00 |
| 07.08.2026 | 12,64 | 12,85 | 12,02 | 12,48 | 0,52% | 1.205.094,00 |
| 06.08.2026 | 10,36 | 12,84 | 10,30 | 12,41 | 29,42% | 3.322.693,00 |
| 05.08.2026 | 9,39 | 9,60 | 9,03 | 9,59 | 3,34% | 732.301,00 |
| 04.08.2026 | 9,31 | 9,49 | 9,22 | 9,28 | 0,54% | 552.057,00 |
| 03.08.2026 | 9,10 | 9,34 | 9,08 | 9,23 | 3,24% | 583.658,00 |
| 31.07.2026 | 9,16 | 9,22 | 8,93 | 8,94 | -2,10% | 269.968,00 |
| 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 |