6,110$
-3,63%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,41 | 6,42 | 6,09 | 6,11 | -3,63% | 633.455,00 |
| 12.02.2026 | 6,99 | 7,04 | 6,28 | 6,34 | -9,17% | 716.246,00 |
| 11.02.2026 | 7,27 | 7,27 | 6,81 | 6,98 | -3,06% | 523.413,00 |
| 10.02.2026 | 7,02 | 7,39 | 7,01 | 7,20 | 2,13% | 392.449,00 |
| 09.02.2026 | 7,04 | 7,25 | 6,93 | 7,05 | -0,84% | 379.415,00 |
| 06.02.2026 | 6,69 | 7,16 | 6,61 | 7,11 | 8,72% | 504.962,00 |
| 05.02.2026 | 6,69 | 6,83 | 6,46 | 6,54 | -3,11% | 521.367,00 |
| 04.02.2026 | 6,65 | 6,96 | 6,56 | 6,75 | 1,96% | 734.329,00 |
| 03.02.2026 | 6,92 | 6,93 | 6,45 | 6,62 | -5,02% | 621.905,00 |
| 02.02.2026 | 6,84 | 7,08 | 6,79 | 6,97 | 1,60% | 425.580,00 |
| 30.01.2026 | 6,87 | 6,95 | 6,63 | 6,86 | -0,87% | 547.396,00 |
| 29.01.2026 | 6,91 | 6,94 | 6,69 | 6,92 | 0,00% | 688.518,00 |
| 28.01.2026 | 7,10 | 7,12 | 6,89 | 6,92 | -1,70% | 407.951,00 |
| 27.01.2026 | 7,17 | 7,23 | 6,95 | 7,04 | -3,43% | 420.783,00 |
| 26.01.2026 | 7,45 | 7,45 | 7,25 | 7,29 | -3,57% | 267.764,00 |
| 22.01.2026 | 7,29 | 7,79 | 7,22 | 7,56 | 5,73% | 534.360,00 |
| 21.01.2026 | 6,96 | 7,22 | 6,88 | 7,15 | 3,47% | 550.552,00 |
| 20.01.2026 | 7,00 | 7,24 | 6,91 | 6,91 | -3,49% | 517.147,00 |
| 16.01.2026 | 7,70 | 7,70 | 7,16 | 7,16 | -7,25% | 538.801,00 |
| 15.01.2026 | 8,14 | 8,14 | 7,67 | 7,72 | -4,81% | 409.094,00 |
| 14.01.2026 | 7,85 | 8,15 | 7,82 | 8,11 | 2,40% | 340.905,00 |
| 13.01.2026 | 8,34 | 8,36 | 7,91 | 7,92 | -4,58% | 470.937,00 |
| 12.01.2026 | 8,26 | 8,35 | 8,09 | 8,30 | -1,78% | 436.631,00 |
| 09.01.2026 | 8,50 | 8,50 | 8,14 | 8,45 | 0,24% | 467.140,00 |
| 08.01.2026 | 8,10 | 8,56 | 8,05 | 8,43 | 3,56% | 526.551,00 |
| 07.01.2026 | 8,34 | 8,45 | 7,99 | 8,14 | -1,93% | 574.075,00 |
| 06.01.2026 | 8,37 | 8,37 | 8,04 | 8,30 | 0,00% | 379.215,00 |
| 05.01.2026 | 8,00 | 8,56 | 7,96 | 8,30 | 4,01% | 450.811,00 |
| 02.01.2026 | 8,15 | 8,19 | 7,79 | 7,98 | -1,36% | 465.368,00 |
| 31.12.2025 | 7,86 | 8,09 | 7,74 | 8,09 | 1,89% | 533.984,00 |
| 30.12.2025 | 7,96 | 8,16 | 7,94 | 7,94 | -0,50% | 437.984,00 |
| 29.12.2025 | 7,99 | 8,07 | 7,89 | 7,98 | -0,62% | 465.555,00 |
| 26.12.2025 | 8,18 | 8,21 | 8,00 | 8,03 | -2,43% | 395.586,00 |
| 24.12.2025 | 8,14 | 8,32 | 8,10 | 8,23 | 0,86% | 372.753,00 |
| 23.12.2025 | 8,18 | 8,34 | 8,08 | 8,16 | -0,12% | 765.198,00 |
| 22.12.2025 | 8,07 | 8,46 | 8,06 | 8,17 | 1,74% | 850.156,00 |
| 19.12.2025 | 7,69 | 8,04 | 7,69 | 8,03 | 4,29% | 1.829.199,00 |
| 18.12.2025 | 7,98 | 8,11 | 7,68 | 7,70 | -3,02% | 680.721,00 |
| 17.12.2025 | 8,10 | 8,32 | 7,90 | 7,94 | -2,46% | 557.779,00 |
| 16.12.2025 | 8,13 | 8,32 | 8,08 | 8,14 | -0,49% | 520.249,00 |
| 15.12.2025 | 8,55 | 8,55 | 8,05 | 8,18 | -3,54% | 500.007,00 |
| 12.12.2025 | 8,46 | 8,53 | 8,36 | 8,48 | 1,19% | 408.415,00 |
| 11.12.2025 | 8,50 | 8,65 | 8,32 | 8,38 | -1,64% | 483.497,00 |
| 10.12.2025 | 7,95 | 8,59 | 7,95 | 8,52 | 6,90% | 435.635,00 |
| 09.12.2025 | 7,82 | 8,15 | 7,82 | 7,97 | 0,63% | 431.035,00 |
| 08.12.2025 | 8,22 | 8,26 | 7,79 | 7,92 | -3,65% | 639.256,00 |
| 05.12.2025 | 8,25 | 8,47 | 8,11 | 8,22 | 0,37% | 314.220,00 |
| 04.12.2025 | 8,04 | 8,23 | 8,00 | 8,19 | 1,49% | 564.998,00 |
| 03.12.2025 | 7,95 | 8,29 | 7,95 | 8,07 | 1,51% | 445.535,00 |
| 02.12.2025 | 7,88 | 8,09 | 7,86 | 7,95 | 0,13% | 488.829,00 |
| 01.12.2025 | 7,52 | 8,20 | 7,39 | 7,94 | 3,25% | 696.506,00 |
| 28.11.2025 | 7,43 | 7,95 | 7,43 | 7,69 | 3,64% | 554.820,00 |
| 26.11.2025 | 7,14 | 7,53 | 7,12 | 7,42 | 3,92% | 569.866,00 |
| 25.11.2025 | 7,11 | 7,34 | 7,08 | 7,14 | 0,99% | 364.873,00 |
| 24.11.2025 | 7,01 | 7,19 | 6,78 | 7,07 | 9,78% | 486.437,00 |
| 20.11.2025 | 6,79 | 6,89 | 6,43 | 6,44 | -2,28% | 544.295,00 |
| 19.11.2025 | 6,67 | 6,67 | 6,46 | 6,59 | -1,20% | 789.082,00 |
| 18.11.2025 | 6,70 | 6,86 | 6,56 | 6,67 | -1,33% | 958.911,00 |
| 17.11.2025 | 6,99 | 7,06 | 6,71 | 6,76 | -8,15% | 1.086.939,00 |
| 13.11.2025 | 8,08 | 8,70 | 7,26 | 7,36 | -27,56% | 3.145.326,00 |
| 12.11.2025 | 10,64 | 10,81 | 10,16 | 10,16 | -3,88% | 406.967,00 |
| 11.11.2025 | 10,19 | 10,71 | 10,17 | 10,57 | 3,73% | 469.691,00 |
| 10.11.2025 | 10,25 | 10,39 | 10,13 | 10,19 | 0,10% | 259.417,00 |
| 07.11.2025 | 10,13 | 10,33 | 9,95 | 10,18 | -0,97% | 404.115,00 |
| 06.11.2025 | 10,60 | 10,64 | 10,28 | 10,28 | -3,02% | 271.302,00 |
| 05.11.2025 | 10,52 | 10,66 | 10,34 | 10,60 | 1,92% | 295.420,00 |
| 04.11.2025 | 10,56 | 10,67 | 10,35 | 10,40 | -2,71% | 405.650,00 |
| 03.11.2025 | 11,01 | 11,01 | 10,50 | 10,69 | -2,91% | 459.227,00 |
| 31.10.2025 | 10,82 | 11,10 | 10,65 | 11,01 | 1,76% | 531.012,00 |
| 30.10.2025 | 11,26 | 11,36 | 10,81 | 10,82 | -4,59% | 353.808,00 |
| 29.10.2025 | 12,16 | 12,16 | 11,27 | 11,34 | -7,73% | 401.289,00 |
| 28.10.2025 | 12,44 | 12,48 | 12,27 | 12,29 | -1,44% | 200.060,00 |
| 27.10.2025 | 12,70 | 12,90 | 12,46 | 12,47 | -1,73% | 227.878,00 |
| 24.10.2025 | 12,55 | 12,95 | 12,55 | 12,69 | 3,85% | 232.457,00 |
| 23.10.2025 | 12,27 | 12,50 | 12,15 | 12,22 | -0,33% | 191.635,00 |
| 22.10.2025 | 12,52 | 12,52 | 12,10 | 12,26 | -1,13% | 179.982,00 |
| 21.10.2025 | 12,26 | 12,68 | 12,26 | 12,40 | 0,16% | 224.058,00 |
| 20.10.2025 | 12,12 | 12,48 | 12,10 | 12,38 | 3,25% | 244.669,00 |
| 17.10.2025 | 11,70 | 12,01 | 11,65 | 11,99 | 1,52% | 213.314,00 |
| 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 |