22,830$
-1,81%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,19 | 23,19 | 22,74 | 22,83 | -1,81% | 198.095,00 |
| 16.10.2024 | 22,29 | 23,31 | 22,07 | 23,25 | 5,39% | 278.050,00 |
| 15.10.2024 | 22,11 | 22,39 | 21,74 | 22,06 | 0,32% | 151.968,00 |
| 14.10.2024 | 21,87 | 22,28 | 21,79 | 21,99 | 1,01% | 211.110,00 |
| 11.10.2024 | 21,42 | 21,83 | 21,28 | 21,77 | 2,45% | 148.628,00 |
| 10.10.2024 | 21,28 | 21,73 | 21,07 | 21,25 | -1,30% | 149.113,00 |
| 09.10.2024 | 21,53 | 21,64 | 21,28 | 21,53 | -0,32% | 120.361,00 |
| 08.10.2024 | 21,40 | 21,65 | 21,19 | 21,60 | 1,79% | 134.767,00 |
| 07.10.2024 | 21,64 | 21,75 | 21,20 | 21,22 | -2,62% | 142.752,00 |
| 04.10.2024 | 21,94 | 21,94 | 21,42 | 21,79 | 1,02% | 156.899,00 |
| 03.10.2024 | 21,42 | 21,63 | 21,22 | 21,57 | -0,14% | 167.688,00 |
| 02.10.2024 | 21,78 | 21,89 | 21,50 | 21,60 | -1,32% | 142.144,00 |
| 01.10.2024 | 22,34 | 22,34 | 21,88 | 21,89 | -2,41% | 215.488,00 |
| 30.09.2024 | 22,12 | 22,54 | 22,12 | 22,43 | 0,36% | 152.346,00 |
| 27.09.2024 | 22,05 | 22,71 | 21,92 | 22,35 | 2,34% | 208.163,00 |
| 26.09.2024 | 22,12 | 22,12 | 21,62 | 21,84 | 0,51% | 187.918,00 |
| 25.09.2024 | 21,92 | 22,09 | 21,60 | 21,73 | -1,45% | 162.431,00 |
| 24.09.2024 | 22,28 | 22,31 | 21,87 | 22,05 | -0,50% | 122.235,00 |
| 23.09.2024 | 22,31 | 22,68 | 22,16 | 22,16 | -0,23% | 122.723,00 |
| 20.09.2024 | 22,27 | 22,42 | 22,09 | 22,21 | -1,55% | 311.478,00 |
| 19.09.2024 | 23,17 | 23,17 | 22,27 | 22,56 | 0,09% | 162.141,00 |
| 18.09.2024 | 22,82 | 23,50 | 22,53 | 22,54 | -1,23% | 172.473,00 |
| 17.09.2024 | 23,03 | 23,11 | 22,64 | 22,82 | -0,22% | 186.548,00 |
| 16.09.2024 | 22,69 | 22,89 | 22,52 | 22,87 | 0,88% | 150.934,00 |
| 13.09.2024 | 22,64 | 23,24 | 22,49 | 22,67 | 1,25% | 209.157,00 |
| 12.09.2024 | 21,88 | 22,64 | 21,88 | 22,39 | 1,87% | 194.205,00 |
| 11.09.2024 | 21,64 | 22,03 | 21,26 | 21,98 | 0,64% | 177.144,00 |
| 10.09.2024 | 21,45 | 22,00 | 21,16 | 21,84 | 1,82% | 214.992,00 |
| 09.09.2024 | 21,52 | 21,94 | 21,39 | 21,45 | 0,52% | 198.276,00 |
| 06.09.2024 | 22,03 | 22,17 | 21,11 | 21,34 | -2,96% | 174.843,00 |
| 05.09.2024 | 21,87 | 22,05 | 21,64 | 21,99 | 1,43% | 129.492,00 |
| 04.09.2024 | 22,07 | 22,31 | 21,61 | 21,68 | -0,09% | 148.636,00 |
| 03.09.2024 | 21,70 | 21,96 | 21,41 | 21,70 | -3,13% | 260.094,00 |
| 30.08.2024 | 22,33 | 22,48 | 22,01 | 22,40 | 0,81% | 160.534,00 |
| 29.08.2024 | 21,73 | 22,55 | 21,50 | 22,22 | 3,83% | 221.641,00 |
| 28.08.2024 | 21,44 | 21,77 | 21,40 | 21,40 | -1,15% | 221.876,00 |
| 27.08.2024 | 21,57 | 21,71 | 21,37 | 21,65 | -0,69% | 143.455,00 |
| 26.08.2024 | 22,19 | 22,38 | 21,78 | 21,80 | -0,55% | 155.248,00 |
| 23.08.2024 | 21,64 | 22,03 | 21,33 | 21,92 | 1,48% | 289.403,00 |
| 22.08.2024 | 20,90 | 21,74 | 20,85 | 21,60 | 3,55% | 327.723,00 |
| 21.08.2024 | 21,29 | 21,29 | 20,86 | 20,86 | -1,51% | 156.774,00 |
| 20.08.2024 | 20,92 | 21,33 | 20,88 | 21,18 | 0,43% | 140.936,00 |
| 19.08.2024 | 21,27 | 21,35 | 20,99 | 21,09 | -0,85% | 182.372,00 |
| 16.08.2024 | 21,39 | 21,78 | 21,10 | 21,27 | -1,30% | 181.010,00 |
| 15.08.2024 | 21,00 | 21,95 | 20,85 | 21,55 | 4,87% | 300.530,00 |
| 14.08.2024 | 20,89 | 20,97 | 19,90 | 20,55 | -0,19% | 340.585,00 |
| 13.08.2024 | 21,10 | 21,38 | 19,73 | 20,59 | 6,35% | 669.090,00 |
| 12.08.2024 | 19,57 | 19,61 | 19,15 | 19,36 | -1,07% | 461.264,00 |
| 09.08.2024 | 19,47 | 19,61 | 19,10 | 19,57 | 0,41% | 228.374,00 |
| 08.08.2024 | 18,99 | 19,52 | 18,83 | 19,49 | 4,39% | 154.961,00 |
| 07.08.2024 | 19,12 | 19,20 | 18,47 | 18,67 | -0,05% | 171.661,00 |
| 06.08.2024 | 18,20 | 18,74 | 17,89 | 18,68 | 2,36% | 239.470,00 |
| 05.08.2024 | 18,09 | 18,62 | 17,87 | 18,25 | -6,02% | 317.877,00 |
| 02.08.2024 | 19,30 | 19,58 | 19,05 | 19,42 | -4,15% | 216.440,00 |
| 01.08.2024 | 21,03 | 21,11 | 20,06 | 20,26 | -3,48% | 249.651,00 |
| 31.07.2024 | 21,53 | 21,66 | 20,97 | 20,99 | -1,82% | 312.849,00 |
| 30.07.2024 | 21,56 | 21,88 | 21,20 | 21,38 | -0,74% | 224.767,00 |
| 29.07.2024 | 21,78 | 21,89 | 21,28 | 21,54 | -0,60% | 219.815,00 |
| 26.07.2024 | 21,57 | 21,75 | 21,06 | 21,67 | 3,24% | 251.819,00 |
| 25.07.2024 | 20,59 | 21,68 | 20,50 | 20,99 | 1,65% | 352.273,00 |
| 24.07.2024 | 21,03 | 21,49 | 20,63 | 20,65 | -2,82% | 225.655,00 |
| 23.07.2024 | 20,45 | 21,39 | 20,33 | 21,25 | 3,66% | 198.359,00 |
| 22.07.2024 | 20,58 | 20,58 | 20,22 | 20,50 | 0,00% | 131.717,00 |
| 19.07.2024 | 20,34 | 20,62 | 20,01 | 20,50 | 0,49% | 229.037,00 |
| 18.07.2024 | 20,86 | 21,20 | 20,19 | 20,40 | -2,35% | 198.070,00 |
| 17.07.2024 | 20,20 | 21,07 | 20,20 | 20,89 | 1,80% | 370.939,00 |
| 16.07.2024 | 20,00 | 20,54 | 19,98 | 20,52 | 3,43% | 352.238,00 |
| 15.07.2024 | 19,05 | 19,96 | 18,91 | 19,84 | 5,31% | 283.156,00 |
| 12.07.2024 | 18,82 | 19,15 | 18,81 | 18,84 | 1,34% | 251.071,00 |
| 11.07.2024 | 17,99 | 19,05 | 17,93 | 18,59 | 5,99% | 576.272,00 |
| 10.07.2024 | 17,74 | 17,74 | 17,16 | 17,54 | -0,68% | 311.740,00 |
| 09.07.2024 | 17,79 | 18,08 | 17,47 | 17,66 | -0,95% | 338.166,00 |
| 08.07.2024 | 17,80 | 18,00 | 17,72 | 17,83 | 0,17% | 198.861,00 |
| 05.07.2024 | 17,66 | 17,82 | 17,44 | 17,80 | 0,34% | 185.763,00 |
| 03.07.2024 | 17,94 | 18,08 | 17,64 | 17,74 | -1,00% | 119.685,00 |
| 02.07.2024 | 17,30 | 17,94 | 17,06 | 17,92 | 3,94% | 207.994,00 |
| 01.07.2024 | 17,73 | 17,75 | 17,19 | 17,24 | -2,49% | 228.539,00 |
| 28.06.2024 | 17,63 | 17,75 | 17,39 | 17,68 | 1,03% | 469.767,00 |
| 27.06.2024 | 17,84 | 17,85 | 17,44 | 17,50 | -1,85% | 238.752,00 |
| 26.06.2024 | 17,68 | 17,92 | 17,63 | 17,83 | 0,17% | 250.588,00 |
| 25.06.2024 | 18,00 | 18,03 | 17,68 | 17,80 | -1,60% | 220.139,00 |
| 24.06.2024 | 17,56 | 18,16 | 17,55 | 18,09 | 3,08% | 234.960,00 |
| 21.06.2024 | 17,92 | 17,95 | 17,49 | 17,55 | -2,23% | 614.320,00 |
| 20.06.2024 | 17,55 | 17,96 | 17,51 | 17,95 | 1,53% | 252.051,00 |
| 18.06.2024 | 17,42 | 17,77 | 17,31 | 17,68 | 0,80% | 422.743,00 |
| 17.06.2024 | 17,54 | 17,59 | 17,21 | 17,54 | 0,00% | 246.272,00 |
| 14.06.2024 | 17,76 | 17,99 | 17,44 | 17,54 | -2,61% | 255.371,00 |
| 13.06.2024 | 18,52 | 18,65 | 17,80 | 18,01 | -3,02% | 370.461,00 |
| 12.06.2024 | 19,00 | 19,11 | 18,48 | 18,57 | 0,70% | 458.062,00 |
| 11.06.2024 | 18,18 | 18,53 | 17,88 | 18,44 | 0,49% | 262.552,00 |
| 10.06.2024 | 17,86 | 18,46 | 17,85 | 18,35 | 1,33% | 281.008,00 |
| 07.06.2024 | 17,93 | 18,23 | 17,79 | 18,11 | -0,39% | 234.370,00 |
| 06.06.2024 | 17,89 | 18,30 | 17,89 | 18,18 | 0,89% | 315.828,00 |
| 05.06.2024 | 17,91 | 18,04 | 17,69 | 18,02 | 1,24% | 293.296,00 |
| 04.06.2024 | 17,95 | 18,00 | 17,54 | 17,80 | -1,55% | 342.939,00 |
| 03.06.2024 | 18,54 | 18,58 | 17,82 | 18,08 | -0,55% | 278.441,00 |
| 31.05.2024 | 18,58 | 18,68 | 18,17 | 18,18 | -1,41% | 412.171,00 |
| 30.05.2024 | 18,48 | 18,73 | 18,38 | 18,44 | 0,77% | 282.034,00 |
| 29.05.2024 | 18,09 | 18,48 | 17,91 | 18,30 | -0,92% | 252.638,00 |
| 28.05.2024 | 18,61 | 18,61 | 18,06 | 18,47 | -0,16% | 268.357,00 |