11,810$
-4,45%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,38 | 12,38 | 11,74 | 11,81 | -4,45% | 255.889,00 |
| 15.10.2025 | 12,57 | 12,64 | 12,19 | 12,36 | -0,24% | 206.072,00 |
| 14.10.2025 | 11,86 | 12,54 | 11,78 | 12,39 | 2,99% | 253.158,00 |
| 13.10.2025 | 12,03 | 12,07 | 11,75 | 12,03 | 2,73% | 247.265,00 |
| 10.10.2025 | 12,58 | 12,61 | 11,58 | 11,71 | -6,39% | 348.295,00 |
| 09.10.2025 | 12,39 | 12,56 | 12,28 | 12,51 | -0,08% | 266.285,00 |
| 08.10.2025 | 12,81 | 12,81 | 12,44 | 12,52 | -1,34% | 284.268,00 |
| 07.10.2025 | 12,98 | 13,08 | 12,69 | 12,69 | -1,25% | 234.948,00 |
| 06.10.2025 | 13,50 | 13,52 | 12,83 | 12,85 | -1,15% | 194.897,00 |
| 02.10.2025 | 12,77 | 13,02 | 12,65 | 13,00 | 1,88% | 226.275,00 |
| 01.10.2025 | 12,83 | 13,07 | 12,71 | 12,76 | -1,24% | 210.183,00 |
| 30.09.2025 | 13,00 | 13,00 | 12,58 | 12,92 | 0,08% | 247.375,00 |
| 29.09.2025 | 13,09 | 13,12 | 12,89 | 12,91 | 0,00% | 291.964,00 |
| 26.09.2025 | 12,81 | 12,94 | 12,69 | 12,91 | 1,49% | 206.850,00 |
| 25.09.2025 | 13,02 | 13,15 | 12,65 | 12,72 | -3,93% | 246.081,00 |
| 24.09.2025 | 13,43 | 13,59 | 13,16 | 13,24 | -0,15% | 195.731,00 |
| 23.09.2025 | 13,64 | 13,84 | 13,18 | 13,26 | -3,00% | 293.144,00 |
| 22.09.2025 | 13,62 | 13,79 | 13,47 | 13,67 | -1,37% | 222.279,00 |
| 19.09.2025 | 14,13 | 14,19 | 13,80 | 13,86 | -1,56% | 504.195,00 |
| 18.09.2025 | 14,14 | 14,15 | 13,80 | 14,08 | 0,79% | 203.133,00 |
| 17.09.2025 | 13,89 | 14,51 | 13,88 | 13,97 | 0,87% | 219.788,00 |
| 16.09.2025 | 13,95 | 14,10 | 13,77 | 13,85 | -0,72% | 193.950,00 |
| 15.09.2025 | 14,23 | 14,43 | 13,92 | 13,95 | -0,71% | 197.966,00 |
| 12.09.2025 | 14,35 | 14,45 | 14,02 | 14,05 | -2,43% | 275.474,00 |
| 11.09.2025 | 13,99 | 14,42 | 13,91 | 14,40 | 3,30% | 175.382,00 |
| 10.09.2025 | 14,50 | 14,62 | 13,86 | 13,94 | -2,18% | 196.869,00 |
| 09.09.2025 | 14,17 | 14,43 | 14,13 | 14,25 | 0,14% | 198.623,00 |
| 08.09.2025 | 14,60 | 14,60 | 14,04 | 14,23 | -3,07% | 227.393,00 |
| 05.09.2025 | 14,00 | 15,02 | 13,99 | 14,68 | 9,14% | 764.409,00 |
| 04.09.2025 | 13,47 | 13,56 | 13,11 | 13,45 | 0,60% | 314.426,00 |
| 03.09.2025 | 13,37 | 13,68 | 13,25 | 13,37 | -1,26% | 268.081,00 |
| 02.09.2025 | 13,67 | 13,81 | 13,40 | 13,54 | -4,04% | 212.307,00 |
| 29.08.2025 | 14,14 | 14,40 | 14,02 | 14,11 | 0,00% | 219.687,00 |
| 28.08.2025 | 14,21 | 14,38 | 13,98 | 14,11 | 0,43% | 209.768,00 |
| 27.08.2025 | 13,95 | 14,16 | 13,83 | 14,05 | 0,79% | 192.259,00 |
| 26.08.2025 | 14,11 | 14,13 | 13,84 | 13,94 | 0,14% | 208.509,00 |
| 25.08.2025 | 14,02 | 14,22 | 13,91 | 13,92 | -1,69% | 187.269,00 |
| 22.08.2025 | 13,40 | 14,18 | 13,30 | 14,16 | 6,79% | 310.689,00 |
| 21.08.2025 | 13,27 | 13,35 | 13,02 | 13,26 | -1,49% | 219.761,00 |
| 20.08.2025 | 13,82 | 13,83 | 13,31 | 13,46 | -1,97% | 243.371,00 |
| 19.08.2025 | 13,54 | 13,98 | 13,54 | 13,73 | 1,48% | 282.953,00 |
| 18.08.2025 | 13,74 | 13,79 | 13,41 | 13,53 | -1,24% | 224.688,00 |
| 15.08.2025 | 13,83 | 14,03 | 13,47 | 13,70 | -0,72% | 326.185,00 |
| 14.08.2025 | 14,02 | 14,35 | 13,36 | 13,80 | -4,76% | 413.485,00 |
| 13.08.2025 | 13,75 | 14,53 | 13,50 | 14,49 | 4,92% | 677.828,00 |
| 12.08.2025 | 12,06 | 14,44 | 11,81 | 13,81 | 17,33% | 1.389.690,00 |
| 11.08.2025 | 11,50 | 11,92 | 11,32 | 11,77 | 3,61% | 609.106,00 |
| 08.08.2025 | 11,50 | 11,68 | 10,63 | 11,36 | -2,24% | 414.028,00 |
| 07.08.2025 | 11,93 | 12,00 | 11,38 | 11,62 | -1,86% | 331.005,00 |
| 06.08.2025 | 11,62 | 11,85 | 11,52 | 11,84 | 2,87% | 225.095,00 |
| 05.08.2025 | 11,90 | 11,91 | 11,34 | 11,51 | -2,95% | 419.925,00 |
| 04.08.2025 | 11,49 | 12,03 | 11,47 | 11,86 | 3,85% | 321.223,00 |
| 01.08.2025 | 11,97 | 11,97 | 11,37 | 11,42 | -6,01% | 407.531,00 |
| 31.07.2025 | 12,11 | 12,28 | 11,90 | 12,15 | 0,33% | 357.324,00 |
| 30.07.2025 | 12,65 | 12,73 | 11,95 | 12,11 | -3,97% | 315.977,00 |
| 29.07.2025 | 13,15 | 13,43 | 12,52 | 12,61 | -4,69% | 364.026,00 |
| 28.07.2025 | 13,67 | 13,74 | 13,21 | 13,23 | -3,78% | 276.137,00 |
| 25.07.2025 | 13,56 | 13,78 | 13,46 | 13,75 | 1,55% | 268.608,00 |
| 24.07.2025 | 13,82 | 13,95 | 13,52 | 13,54 | -1,67% | 209.639,00 |
| 23.07.2025 | 14,04 | 14,07 | 13,67 | 13,77 | 0,29% | 309.649,00 |
| 22.07.2025 | 13,79 | 14,18 | 13,40 | 13,73 | -0,07% | 371.226,00 |
| 21.07.2025 | 13,90 | 14,44 | 13,65 | 13,74 | -0,07% | 523.737,00 |
| 18.07.2025 | 14,21 | 14,21 | 13,74 | 13,75 | -1,79% | 386.125,00 |
| 17.07.2025 | 13,45 | 14,43 | 13,45 | 14,00 | 4,09% | 683.269,00 |
| 16.07.2025 | 13,26 | 13,49 | 12,90 | 13,45 | 3,62% | 405.792,00 |
| 15.07.2025 | 13,38 | 13,46 | 12,97 | 12,98 | -2,41% | 406.215,00 |
| 14.07.2025 | 13,12 | 13,52 | 13,02 | 13,30 | 1,60% | 383.869,00 |
| 11.07.2025 | 13,48 | 13,56 | 12,98 | 13,09 | -4,52% | 401.311,00 |
| 10.07.2025 | 13,72 | 14,02 | 13,67 | 13,71 | -0,22% | 406.826,00 |
| 09.07.2025 | 13,80 | 13,89 | 13,55 | 13,74 | 1,10% | 421.757,00 |
| 08.07.2025 | 13,47 | 14,21 | 13,44 | 13,59 | 1,87% | 725.651,00 |
| 07.07.2025 | 13,29 | 13,66 | 13,28 | 13,34 | -0,82% | 471.074,00 |
| 03.07.2025 | 13,14 | 13,70 | 13,09 | 13,45 | 2,36% | 378.958,00 |
| 02.07.2025 | 13,05 | 13,45 | 13,04 | 13,14 | -0,15% | 438.582,00 |
| 01.07.2025 | 12,65 | 13,48 | 12,59 | 13,16 | 4,28% | 802.445,00 |
| 30.06.2025 | 12,65 | 12,72 | 12,48 | 12,62 | 0,40% | 254.985,00 |
| 27.06.2025 | 12,50 | 12,72 | 12,45 | 12,57 | 0,24% | 370.756,00 |
| 26.06.2025 | 12,76 | 12,86 | 12,53 | 12,54 | -1,03% | 343.140,00 |
| 25.06.2025 | 13,06 | 13,08 | 12,48 | 12,67 | -2,46% | 387.152,00 |
| 24.06.2025 | 12,34 | 13,03 | 12,19 | 12,99 | 6,74% | 408.648,00 |
| 23.06.2025 | 11,85 | 12,18 | 11,69 | 12,17 | 2,70% | 437.229,00 |
| 20.06.2025 | 12,25 | 12,26 | 11,83 | 11,85 | -2,55% | 742.297,00 |
| 18.06.2025 | 12,21 | 12,54 | 11,99 | 12,16 | -0,82% | 383.317,00 |
| 17.06.2025 | 12,38 | 12,51 | 12,23 | 12,26 | -2,08% | 297.522,00 |
| 16.06.2025 | 12,23 | 12,56 | 12,22 | 12,52 | 3,56% | 304.044,00 |
| 13.06.2025 | 12,50 | 12,67 | 12,06 | 12,09 | -6,35% | 424.749,00 |
| 12.06.2025 | 12,75 | 12,99 | 12,67 | 12,91 | 0,39% | 307.808,00 |
| 11.06.2025 | 12,99 | 13,05 | 12,81 | 12,86 | -0,23% | 272.042,00 |
| 10.06.2025 | 13,13 | 13,26 | 12,89 | 12,89 | -1,00% | 275.135,00 |
| 09.06.2025 | 12,73 | 13,07 | 12,44 | 13,02 | 3,09% | 409.402,00 |
| 06.06.2025 | 12,70 | 12,81 | 12,47 | 12,63 | 1,36% | 389.829,00 |
| 05.06.2025 | 12,61 | 12,64 | 12,36 | 12,46 | -0,24% | 372.243,00 |
| 04.06.2025 | 12,39 | 12,54 | 12,30 | 12,49 | 1,30% | 400.559,00 |
| 03.06.2025 | 12,48 | 12,56 | 12,21 | 12,33 | -0,96% | 311.204,00 |
| 02.06.2025 | 12,37 | 12,49 | 12,04 | 12,45 | 0,81% | 444.075,00 |
| 30.05.2025 | 12,26 | 12,52 | 12,18 | 12,35 | -1,20% | 446.756,00 |
| 29.05.2025 | 12,92 | 13,04 | 12,49 | 12,50 | -2,34% | 471.582,00 |
| 28.05.2025 | 12,52 | 12,87 | 12,45 | 12,80 | 2,81% | 830.451,00 |
| 27.05.2025 | 12,21 | 12,72 | 12,12 | 12,45 | 3,58% | 904.842,00 |
| 23.05.2025 | 11,65 | 12,22 | 11,60 | 12,02 | 0,17% | 660.762,00 |