16,120$
2,74%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,59 | 16,34 | 15,53 | 16,12 | 2,74% | 260.569,00 |
| 31.03.2025 | 15,89 | 15,98 | 15,57 | 15,69 | -2,55% | 362.376,00 |
| 28.03.2025 | 17,01 | 17,17 | 16,06 | 16,10 | -6,40% | 160.674,00 |
| 27.03.2025 | 17,26 | 17,53 | 17,09 | 17,20 | -0,98% | 142.067,00 |
| 26.03.2025 | 17,82 | 17,90 | 17,23 | 17,37 | -2,96% | 211.475,00 |
| 25.03.2025 | 18,01 | 18,15 | 17,67 | 17,90 | -0,17% | 536.983,00 |
| 24.03.2025 | 17,76 | 17,99 | 17,51 | 17,93 | 3,46% | 236.926,00 |
| 21.03.2025 | 17,08 | 17,47 | 17,01 | 17,33 | 0,35% | 494.323,00 |
| 20.03.2025 | 17,16 | 17,54 | 16,90 | 17,27 | 0,35% | 231.869,00 |
| 19.03.2025 | 16,69 | 17,25 | 16,52 | 17,21 | 4,11% | 309.430,00 |
| 18.03.2025 | 16,36 | 17,05 | 16,31 | 16,53 | 0,92% | 450.478,00 |
| 17.03.2025 | 15,69 | 16,60 | 15,69 | 16,38 | 3,61% | 397.130,00 |
| 14.03.2025 | 15,44 | 16,12 | 15,44 | 15,81 | 3,88% | 403.467,00 |
| 13.03.2025 | 15,21 | 15,84 | 15,09 | 15,22 | 0,07% | 459.683,00 |
| 12.03.2025 | 14,76 | 15,44 | 14,66 | 15,21 | 4,82% | 573.402,00 |
| 11.03.2025 | 14,48 | 14,83 | 14,33 | 14,51 | 0,21% | 442.817,00 |
| 10.03.2025 | 15,41 | 15,48 | 14,11 | 14,48 | -9,22% | 473.649,00 |
| 07.03.2025 | 15,53 | 16,11 | 15,34 | 15,95 | 1,72% | 473.415,00 |
| 06.03.2025 | 15,88 | 16,15 | 15,40 | 15,68 | -3,33% | 474.943,00 |
| 05.03.2025 | 15,87 | 16,27 | 15,50 | 16,22 | 3,64% | 577.261,00 |
| 04.03.2025 | 17,02 | 17,28 | 15,00 | 15,65 | -18,57% | 1.204.321,00 |
| 03.03.2025 | 19,90 | 20,32 | 19,10 | 19,22 | -2,93% | 379.696,00 |
| 28.02.2025 | 19,07 | 19,89 | 18,86 | 19,80 | 2,91% | 354.280,00 |
| 27.02.2025 | 19,56 | 19,80 | 19,18 | 19,24 | -1,23% | 306.457,00 |
| 26.02.2025 | 19,35 | 20,27 | 19,34 | 19,48 | 0,10% | 310.330,00 |
| 25.02.2025 | 18,85 | 19,61 | 18,47 | 19,46 | 3,46% | 299.678,00 |
| 24.02.2025 | 19,26 | 19,43 | 18,56 | 18,81 | -2,18% | 194.878,00 |
| 21.02.2025 | 19,61 | 19,91 | 19,02 | 19,23 | -1,99% | 333.772,00 |
| 20.02.2025 | 20,27 | 20,60 | 19,61 | 19,62 | -3,96% | 313.101,00 |
| 19.02.2025 | 20,85 | 20,85 | 20,22 | 20,43 | -2,53% | 241.324,00 |
| 18.02.2025 | 19,66 | 21,01 | 19,48 | 20,96 | 6,94% | 352.350,00 |
| 14.02.2025 | 19,90 | 20,07 | 19,37 | 19,60 | -1,11% | 350.562,00 |
| 13.02.2025 | 18,94 | 19,84 | 18,94 | 19,82 | 3,72% | 369.056,00 |
| 12.02.2025 | 18,35 | 19,13 | 18,33 | 19,11 | 0,79% | 600.508,00 |
| 11.02.2025 | 20,61 | 20,62 | 18,40 | 18,96 | -16,81% | 1.396.371,00 |
| 10.02.2025 | 23,37 | 23,50 | 22,30 | 22,79 | -1,98% | 347.857,00 |
| 07.02.2025 | 23,08 | 23,89 | 22,67 | 23,25 | 0,78% | 481.996,00 |
| 06.02.2025 | 19,93 | 24,11 | 19,81 | 23,07 | 16,46% | 1.678.417,00 |
| 05.02.2025 | 19,79 | 19,99 | 19,60 | 19,81 | 0,87% | 159.461,00 |
| 04.02.2025 | 19,48 | 19,65 | 19,14 | 19,64 | 1,60% | 142.947,00 |
| 03.02.2025 | 18,68 | 19,38 | 18,66 | 19,33 | -0,36% | 152.372,00 |
| 31.01.2025 | 19,73 | 19,82 | 19,23 | 19,40 | -1,52% | 145.333,00 |
| 30.01.2025 | 19,21 | 19,82 | 19,21 | 19,70 | 3,14% | 172.910,00 |
| 29.01.2025 | 18,74 | 19,14 | 18,64 | 19,10 | 1,06% | 175.424,00 |
| 28.01.2025 | 18,68 | 19,06 | 18,44 | 18,90 | 0,75% | 154.631,00 |
| 27.01.2025 | 17,99 | 18,81 | 17,90 | 18,76 | 3,36% | 213.409,00 |
| 24.01.2025 | 17,92 | 18,49 | 17,92 | 18,15 | 0,00% | 158.930,00 |
| 23.01.2025 | 18,50 | 18,65 | 17,94 | 18,15 | -2,89% | 215.631,00 |
| 22.01.2025 | 18,25 | 19,00 | 18,14 | 18,69 | 1,91% | 328.464,00 |
| 21.01.2025 | 18,15 | 18,46 | 17,96 | 18,34 | 1,78% | 246.491,00 |
| 17.01.2025 | 18,24 | 18,29 | 17,92 | 18,02 | 0,22% | 172.099,00 |
| 16.01.2025 | 18,00 | 18,30 | 17,97 | 17,98 | -0,72% | 162.158,00 |
| 15.01.2025 | 18,24 | 18,31 | 17,74 | 18,11 | 2,90% | 248.354,00 |
| 14.01.2025 | 17,67 | 17,81 | 17,31 | 17,60 | 1,21% | 256.107,00 |
| 13.01.2025 | 17,03 | 17,40 | 16,84 | 17,39 | 0,93% | 254.711,00 |
| 10.01.2025 | 16,66 | 17,47 | 16,32 | 17,23 | 0,47% | 410.158,00 |
| 08.01.2025 | 17,15 | 17,30 | 16,74 | 17,15 | -1,27% | 418.647,00 |
| 07.01.2025 | 17,61 | 17,87 | 17,15 | 17,37 | -0,74% | 225.161,00 |
| 06.01.2025 | 17,57 | 17,89 | 17,45 | 17,50 | 0,17% | 163.351,00 |
| 03.01.2025 | 17,64 | 17,64 | 17,15 | 17,47 | 0,92% | 138.079,00 |
| 02.01.2025 | 17,39 | 17,69 | 17,09 | 17,31 | 1,23% | 215.831,00 |
| 31.12.2024 | 17,20 | 17,38 | 16,99 | 17,10 | -0,12% | 316.545,00 |
| 30.12.2024 | 17,07 | 17,42 | 16,93 | 17,12 | -1,50% | 270.033,00 |
| 27.12.2024 | 17,40 | 17,56 | 17,05 | 17,38 | -1,59% | 210.738,00 |
| 26.12.2024 | 17,14 | 17,75 | 17,09 | 17,66 | 1,15% | 232.547,00 |
| 24.12.2024 | 17,34 | 17,48 | 17,12 | 17,46 | 1,39% | 148.159,00 |
| 23.12.2024 | 17,20 | 17,38 | 16,98 | 17,22 | -0,35% | 353.390,00 |
| 20.12.2024 | 17,03 | 17,49 | 17,00 | 17,28 | -0,06% | 696.635,00 |
| 19.12.2024 | 17,18 | 17,52 | 16,93 | 17,29 | 1,29% | 341.402,00 |
| 18.12.2024 | 18,15 | 18,48 | 16,84 | 17,07 | -5,69% | 375.020,00 |
| 17.12.2024 | 18,08 | 18,39 | 17,53 | 18,10 | -2,11% | 299.558,00 |
| 16.12.2024 | 18,60 | 18,92 | 18,47 | 18,49 | -0,86% | 241.678,00 |
| 13.12.2024 | 19,13 | 19,16 | 18,61 | 18,65 | -1,64% | 240.403,00 |
| 12.12.2024 | 19,44 | 19,58 | 18,92 | 18,96 | -2,32% | 178.238,00 |
| 11.12.2024 | 19,34 | 19,57 | 19,13 | 19,41 | 1,04% | 198.429,00 |
| 10.12.2024 | 19,20 | 19,49 | 18,97 | 19,21 | -0,88% | 372.761,00 |
| 09.12.2024 | 20,33 | 20,45 | 19,37 | 19,38 | -3,25% | 358.999,00 |
| 06.12.2024 | 19,98 | 20,43 | 19,90 | 20,03 | 0,86% | 211.619,00 |
| 05.12.2024 | 19,65 | 20,03 | 19,54 | 19,86 | 1,22% | 272.499,00 |
| 04.12.2024 | 19,84 | 20,08 | 19,53 | 19,62 | -0,96% | 288.821,00 |
| 03.12.2024 | 20,23 | 20,29 | 19,48 | 19,81 | -2,03% | 387.444,00 |
| 02.12.2024 | 19,88 | 20,36 | 19,87 | 20,22 | 1,71% | 324.545,00 |
| 29.11.2024 | 19,98 | 20,69 | 19,70 | 19,88 | 0,51% | 318.515,00 |
| 27.11.2024 | 18,88 | 19,98 | 18,88 | 19,78 | 5,38% | 558.214,00 |
| 26.11.2024 | 18,11 | 18,93 | 18,11 | 18,77 | 2,57% | 450.508,00 |
| 25.11.2024 | 17,85 | 18,60 | 17,85 | 18,30 | 4,10% | 433.843,00 |
| 22.11.2024 | 17,41 | 17,72 | 17,18 | 17,58 | 3,47% | 715.662,00 |
| 20.11.2024 | 17,50 | 17,55 | 16,95 | 16,99 | -2,69% | 507.780,00 |
| 19.11.2024 | 16,79 | 17,53 | 16,67 | 17,46 | 2,34% | 637.411,00 |
| 18.11.2024 | 17,50 | 17,70 | 17,04 | 17,06 | -3,45% | 507.015,00 |
| 15.11.2024 | 18,11 | 18,11 | 16,83 | 17,67 | -2,27% | 756.272,00 |
| 14.11.2024 | 19,03 | 19,11 | 17,90 | 18,08 | -4,94% | 794.409,00 |
| 13.11.2024 | 20,80 | 20,82 | 18,50 | 19,02 | -25,32% | 1.860.102,00 |
| 12.11.2024 | 25,46 | 26,25 | 25,16 | 25,47 | -0,97% | 423.546,00 |
| 11.11.2024 | 24,90 | 26,15 | 24,90 | 25,72 | 5,19% | 524.292,00 |
| 08.11.2024 | 23,00 | 24,73 | 22,95 | 24,45 | 6,40% | 689.115,00 |
| 07.11.2024 | 22,95 | 23,25 | 22,59 | 22,98 | -0,39% | 268.297,00 |
| 06.11.2024 | 22,99 | 23,31 | 22,76 | 23,07 | 5,20% | 312.551,00 |
| 05.11.2024 | 21,22 | 22,01 | 21,22 | 21,93 | 2,38% | 163.756,00 |
| 04.11.2024 | 21,32 | 21,68 | 21,23 | 21,42 | 0,37% | 142.722,00 |