17,070$
-5,69%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |