12,090$
-6,35%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 11,79 | 12,19 | 11,62 | 12,00 | 2,13% | 579.761,00 |
| 21.05.2025 | 12,38 | 12,46 | 11,74 | 11,75 | -5,55% | 534.217,00 |
| 20.05.2025 | 12,60 | 12,70 | 12,34 | 12,44 | -2,05% | 456.841,00 |
| 19.05.2025 | 12,45 | 12,79 | 12,42 | 12,70 | -0,08% | 444.378,00 |
| 16.05.2025 | 12,98 | 13,15 | 12,70 | 12,71 | 1,76% | 555.403,00 |
| 15.05.2025 | 12,65 | 12,96 | 12,38 | 12,49 | -4,58% | 675.051,00 |
| 14.05.2025 | 13,91 | 13,97 | 13,08 | 13,09 | -5,08% | 634.344,00 |
| 13.05.2025 | 15,17 | 15,75 | 13,78 | 13,79 | -15,14% | 841.162,00 |
| 12.05.2025 | 15,94 | 16,49 | 15,60 | 16,25 | 5,04% | 527.858,00 |
| 09.05.2025 | 15,43 | 15,85 | 15,28 | 15,47 | 0,59% | 361.795,00 |
| 08.05.2025 | 15,07 | 15,59 | 14,97 | 15,38 | 3,01% | 304.981,00 |
| 07.05.2025 | 15,11 | 15,18 | 14,78 | 14,93 | -0,07% | 254.178,00 |
| 06.05.2025 | 15,22 | 15,26 | 14,91 | 14,94 | -2,16% | 198.819,00 |
| 05.05.2025 | 15,25 | 15,52 | 15,25 | 15,27 | -1,80% | 186.728,00 |
| 02.05.2025 | 15,65 | 16,07 | 15,46 | 15,55 | 1,17% | 257.525,00 |
| 01.05.2025 | 15,30 | 15,54 | 15,11 | 15,37 | 0,92% | 151.878,00 |
| 30.04.2025 | 15,22 | 15,41 | 14,71 | 15,23 | -2,75% | 195.476,00 |
| 29.04.2025 | 15,20 | 15,70 | 15,20 | 15,66 | 2,02% | 176.274,00 |
| 28.04.2025 | 15,64 | 15,79 | 15,15 | 15,35 | -1,16% | 151.170,00 |
| 25.04.2025 | 15,02 | 15,59 | 15,02 | 15,53 | 1,90% | 169.431,00 |
| 24.04.2025 | 14,80 | 15,42 | 14,67 | 15,24 | 3,53% | 190.846,00 |
| 23.04.2025 | 14,64 | 15,12 | 14,62 | 14,72 | 3,44% | 236.001,00 |
| 22.04.2025 | 13,96 | 14,32 | 13,64 | 14,23 | 3,12% | 238.695,00 |
| 21.04.2025 | 14,00 | 14,25 | 13,61 | 13,80 | -4,03% | 202.284,00 |
| 17.04.2025 | 14,42 | 14,57 | 14,29 | 14,38 | -0,35% | 204.104,00 |
| 16.04.2025 | 14,79 | 14,79 | 14,18 | 14,43 | -2,76% | 235.866,00 |
| 15.04.2025 | 14,93 | 15,04 | 14,60 | 14,84 | 0,20% | 245.756,00 |
| 14.04.2025 | 14,93 | 15,07 | 14,43 | 14,81 | 1,16% | 261.731,00 |
| 11.04.2025 | 14,20 | 14,84 | 13,91 | 14,64 | 3,17% | 371.139,00 |
| 10.04.2025 | 14,67 | 15,09 | 13,94 | 14,19 | -7,86% | 458.548,00 |
| 09.04.2025 | 13,36 | 15,57 | 13,19 | 15,40 | 15,96% | 560.542,00 |
| 08.04.2025 | 14,31 | 14,91 | 13,07 | 13,28 | -4,05% | 518.378,00 |
| 07.04.2025 | 13,39 | 14,53 | 13,01 | 13,84 | -2,26% | 991.458,00 |
| 04.04.2025 | 14,45 | 14,55 | 13,16 | 14,16 | -5,35% | 808.669,00 |
| 03.04.2025 | 15,36 | 15,70 | 14,77 | 14,96 | -8,89% | 375.326,00 |
| 02.04.2025 | 15,98 | 16,67 | 15,78 | 16,42 | 1,86% | 259.425,00 |
| 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 |