6,870$
4,25%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 6,61 | 6,91 | 6,60 | 6,87 | 4,25% | 344.138,00 |
| 20.08.2026 | 6,72 | 6,75 | 6,48 | 6,59 | -2,23% | 263.199,00 |
| 19.08.2026 | 6,56 | 6,84 | 6,52 | 6,74 | 3,37% | 330.810,00 |
| 18.08.2026 | 6,76 | 6,87 | 6,50 | 6,52 | -2,83% | 446.907,00 |
| 17.08.2026 | 6,66 | 6,99 | 6,52 | 6,71 | 1,05% | 523.811,00 |
| 14.08.2026 | 7,75 | 7,76 | 6,31 | 6,64 | -16,06% | 1.639.738,00 |
| 13.08.2026 | 6,76 | 8,21 | 6,62 | 7,91 | 15,14% | 852.399,00 |
| 12.08.2026 | 6,79 | 6,96 | 6,65 | 6,87 | -0,29% | 441.039,00 |
| 11.08.2026 | 7,19 | 7,37 | 6,83 | 6,89 | -3,50% | 411.289,00 |
| 10.08.2026 | 7,22 | 7,28 | 6,97 | 7,14 | -2,46% | 307.610,00 |
| 07.08.2026 | 7,54 | 7,61 | 7,21 | 7,32 | -2,66% | 288.434,00 |
| 06.08.2026 | 8,03 | 8,03 | 7,22 | 7,52 | -6,35% | 400.608,00 |
| 05.08.2026 | 7,95 | 8,14 | 7,82 | 8,03 | 1,65% | 309.147,00 |
| 04.08.2026 | 7,72 | 8,00 | 7,69 | 7,90 | 0,77% | 245.843,00 |
| 03.08.2026 | 8,30 | 8,42 | 7,80 | 7,84 | -2,97% | 244.647,00 |
| 31.07.2026 | 8,29 | 8,47 | 8,00 | 8,08 | -4,60% | 226.617,00 |
| 30.07.2026 | 8,80 | 8,80 | 8,34 | 8,47 | -1,97% | 211.175,00 |
| 29.07.2026 | 8,72 | 8,90 | 8,57 | 8,64 | -4,32% | 327.066,00 |
| 28.07.2026 | 8,67 | 9,12 | 8,63 | 9,03 | 5,24% | 296.995,00 |
| 27.07.2026 | 8,10 | 8,78 | 8,06 | 8,58 | 7,92% | 280.198,00 |
| 24.07.2026 | 7,93 | 8,07 | 7,73 | 7,95 | 2,58% | 192.880,00 |
| 23.07.2026 | 7,74 | 7,86 | 7,62 | 7,75 | -1,77% | 310.298,00 |
| 22.07.2026 | 8,19 | 8,19 | 7,79 | 7,89 | -2,95% | 155.282,00 |
| 21.07.2026 | 8,11 | 8,28 | 7,97 | 8,13 | -0,49% | 243.461,00 |
| 20.07.2026 | 8,10 | 8,37 | 7,97 | 8,17 | 0,25% | 177.366,00 |
| 17.07.2026 | 8,29 | 8,39 | 8,07 | 8,15 | -3,55% | 168.029,00 |
| 16.07.2026 | 8,57 | 8,60 | 8,37 | 8,45 | -0,24% | 142.135,00 |
| 15.07.2026 | 8,27 | 8,65 | 8,14 | 8,47 | 5,61% | 305.009,00 |
| 14.07.2026 | 8,08 | 8,12 | 7,84 | 8,02 | -1,72% | 178.980,00 |
| 13.07.2026 | 8,19 | 8,44 | 8,04 | 8,16 | 1,12% | 170.517,00 |
| 10.07.2026 | 7,97 | 8,13 | 7,91 | 8,07 | 2,15% | 188.642,00 |
| 09.07.2026 | 7,69 | 7,92 | 7,66 | 7,90 | 1,67% | 171.306,00 |
| 08.07.2026 | 7,84 | 7,91 | 7,59 | 7,77 | -3,84% | 206.968,00 |
| 07.07.2026 | 8,48 | 8,50 | 8,07 | 8,08 | -3,46% | 203.156,00 |
| 06.07.2026 | 8,35 | 8,54 | 8,11 | 8,37 | -0,48% | 271.060,00 |
| 02.07.2026 | 7,97 | 8,54 | 7,97 | 8,41 | 6,73% | 392.196,00 |
| 01.07.2026 | 7,57 | 8,01 | 7,57 | 7,88 | 5,49% | 371.284,00 |
| 30.06.2026 | 7,41 | 7,60 | 7,18 | 7,47 | 1,36% | 251.775,00 |
| 29.06.2026 | 7,40 | 7,57 | 7,30 | 7,37 | -0,67% | 376.169,00 |
| 26.06.2026 | 6,70 | 7,42 | 6,68 | 7,42 | 11,92% | 884.790,00 |
| 25.06.2026 | 6,75 | 6,89 | 6,55 | 6,63 | -1,78% | 209.905,00 |
| 24.06.2026 | 6,60 | 6,92 | 6,60 | 6,75 | 3,05% | 337.322,00 |
| 23.06.2026 | 6,60 | 6,67 | 6,51 | 6,55 | -1,95% | 319.887,00 |
| 22.06.2026 | 6,80 | 6,87 | 6,64 | 6,68 | -1,47% | 263.516,00 |
| 18.06.2026 | 6,90 | 6,91 | 6,65 | 6,78 | -0,44% | 417.517,00 |
| 17.06.2026 | 7,11 | 7,35 | 6,78 | 6,81 | -5,29% | 237.994,00 |
| 16.06.2026 | 7,00 | 7,23 | 6,96 | 7,19 | 3,45% | 203.142,00 |
| 15.06.2026 | 7,32 | 7,46 | 6,95 | 6,95 | -2,11% | 239.361,00 |
| 12.06.2026 | 7,00 | 7,21 | 6,93 | 7,10 | 1,87% | 218.821,00 |
| 11.06.2026 | 6,87 | 6,98 | 6,62 | 6,97 | 1,46% | 346.543,00 |
| 10.06.2026 | 7,00 | 7,15 | 6,80 | 6,87 | -2,41% | 225.205,00 |
| 09.06.2026 | 6,88 | 7,24 | 6,88 | 7,04 | 2,47% | 226.003,00 |
| 08.06.2026 | 6,93 | 7,05 | 6,80 | 6,87 | -0,43% | 231.269,00 |
| 05.06.2026 | 7,19 | 7,25 | 6,73 | 6,90 | -4,56% | 353.632,00 |
| 04.06.2026 | 7,32 | 7,53 | 7,21 | 7,23 | 0,00% | 221.436,00 |
| 03.06.2026 | 7,33 | 7,33 | 6,95 | 7,23 | -2,95% | 540.900,00 |
| 02.06.2026 | 7,99 | 7,99 | 7,42 | 7,45 | -7,68% | 246.274,00 |
| 01.06.2026 | 7,70 | 8,17 | 7,68 | 8,07 | 4,40% | 351.184,00 |
| 29.05.2026 | 7,69 | 7,91 | 7,62 | 7,73 | 1,05% | 263.911,00 |
| 28.05.2026 | 7,68 | 7,92 | 7,51 | 7,65 | -1,80% | 284.686,00 |
| 27.05.2026 | 7,66 | 7,92 | 7,59 | 7,79 | 3,04% | 352.238,00 |
| 26.05.2026 | 7,41 | 7,67 | 7,33 | 7,56 | 1,20% | 451.969,00 |
| 22.05.2026 | 7,30 | 7,60 | 7,23 | 7,47 | 1,91% | 305.101,00 |
| 21.05.2026 | 7,00 | 7,51 | 6,81 | 7,33 | 3,39% | 547.787,00 |
| 20.05.2026 | 6,90 | 7,22 | 6,76 | 7,09 | 2,75% | 560.878,00 |
| 19.05.2026 | 7,45 | 7,57 | 6,90 | 6,90 | -7,75% | 433.074,00 |
| 18.05.2026 | 7,71 | 7,89 | 7,48 | 7,48 | -2,98% | 365.253,00 |
| 15.05.2026 | 7,97 | 8,08 | 7,50 | 7,71 | -5,40% | 555.133,00 |
| 14.05.2026 | 9,26 | 9,34 | 7,96 | 8,15 | -12,74% | 585.222,00 |
| 13.05.2026 | 9,90 | 10,04 | 8,99 | 9,34 | 7,48% | 538.301,00 |
| 12.05.2026 | 8,80 | 8,93 | 8,69 | 8,69 | -0,34% | 288.845,00 |
| 11.05.2026 | 9,22 | 9,28 | 8,65 | 8,72 | -6,03% | 273.580,00 |
| 08.05.2026 | 9,37 | 9,41 | 9,00 | 9,28 | -1,28% | 221.359,00 |
| 07.05.2026 | 9,36 | 9,58 | 9,27 | 9,40 | 1,51% | 258.217,00 |
| 06.05.2026 | 9,23 | 9,35 | 9,04 | 9,26 | 1,54% | 217.945,00 |
| 05.05.2026 | 9,09 | 9,29 | 8,82 | 9,12 | 0,33% | 234.710,00 |
| 04.05.2026 | 9,44 | 9,68 | 9,09 | 9,09 | -3,40% | 280.241,00 |
| 01.05.2026 | 9,20 | 9,46 | 9,01 | 9,41 | 4,09% | 290.735,00 |
| 30.04.2026 | 8,89 | 9,08 | 8,71 | 9,04 | 0,78% | 223.403,00 |
| 29.04.2026 | 8,98 | 9,12 | 8,85 | 8,97 | -0,55% | 199.091,00 |
| 28.04.2026 | 8,91 | 9,12 | 8,84 | 9,02 | 2,50% | 232.014,00 |
| 27.04.2026 | 8,69 | 8,95 | 8,63 | 8,80 | 1,03% | 216.097,00 |
| 24.04.2026 | 8,50 | 8,73 | 8,29 | 8,71 | 1,75% | 200.695,00 |
| 23.04.2026 | 9,01 | 9,14 | 8,51 | 8,56 | -7,36% | 231.044,00 |
| 22.04.2026 | 9,07 | 9,27 | 9,05 | 9,24 | 2,55% | 237.437,00 |
| 21.04.2026 | 9,24 | 9,39 | 9,00 | 9,01 | -1,85% | 293.349,00 |
| 20.04.2026 | 8,87 | 9,38 | 8,87 | 9,18 | 3,73% | 407.216,00 |
| 17.04.2026 | 8,90 | 9,03 | 8,77 | 8,85 | 2,67% | 360.635,00 |
| 16.04.2026 | 8,49 | 8,75 | 8,49 | 8,62 | 1,53% | 314.406,00 |
| 15.04.2026 | 8,34 | 8,62 | 8,30 | 8,49 | 2,91% | 381.742,00 |
| 14.04.2026 | 7,98 | 8,33 | 7,98 | 8,25 | 4,30% | 354.623,00 |
| 13.04.2026 | 7,34 | 8,04 | 7,34 | 7,91 | 6,89% | 436.914,00 |
| 10.04.2026 | 7,35 | 7,64 | 7,33 | 7,40 | 0,82% | 447.033,00 |
| 09.04.2026 | 7,13 | 7,39 | 7,05 | 7,34 | 2,09% | 492.678,00 |
| 08.04.2026 | 6,97 | 7,40 | 6,97 | 7,19 | 9,77% | 566.344,00 |
| 07.04.2026 | 6,80 | 6,85 | 6,45 | 6,55 | -3,82% | 619.647,00 |
| 06.04.2026 | 6,80 | 7,21 | 6,80 | 6,81 | -0,44% | 359.898,00 |
| 02.04.2026 | 6,51 | 7,02 | 6,45 | 6,84 | 1,94% | 455.307,00 |
| 01.04.2026 | 6,80 | 6,92 | 6,52 | 6,71 | -1,47% | 435.466,00 |
| 31.03.2026 | 6,84 | 6,87 | 6,59 | 6,81 | 2,10% | 338.973,00 |