19,700$
3,14%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 21,49 | 21,76 | 21,30 | 21,34 | 0,47% | 165.548,00 |
| 31.10.2024 | 22,08 | 22,08 | 21,23 | 21,24 | -3,06% | 175.189,00 |
| 30.10.2024 | 22,15 | 22,41 | 21,91 | 21,91 | -1,31% | 107.220,00 |
| 29.10.2024 | 21,83 | 22,37 | 21,64 | 22,20 | 1,09% | 167.681,00 |
| 28.10.2024 | 22,00 | 22,51 | 21,89 | 21,96 | 0,23% | 221.796,00 |
| 25.10.2024 | 21,96 | 22,22 | 21,80 | 21,91 | 0,46% | 109.246,00 |
| 24.10.2024 | 22,00 | 22,03 | 21,60 | 21,81 | -0,37% | 124.654,00 |
| 23.10.2024 | 22,10 | 22,37 | 21,72 | 21,89 | -1,31% | 144.658,00 |
| 22.10.2024 | 22,07 | 22,18 | 21,81 | 22,18 | 0,18% | 166.083,00 |
| 21.10.2024 | 22,59 | 22,67 | 22,07 | 22,14 | -2,64% | 119.534,00 |
| 18.10.2024 | 22,86 | 23,21 | 22,74 | 22,74 | -0,39% | 108.221,00 |
| 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 |