8,150$
-12,74%
Echtzeit-Aktienkurs Paysafe Ltd
Bid:
Ask:
Aktienkurse zur Paysafe Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 6,63 | 6,78 | 6,59 | 6,67 | 0,76% | 319.823,00 |
| 27.03.2026 | 6,79 | 6,83 | 6,53 | 6,62 | -3,78% | 288.557,00 |
| 26.03.2026 | 6,80 | 6,98 | 6,79 | 6,88 | 0,15% | 192.170,00 |
| 25.03.2026 | 7,08 | 7,21 | 6,83 | 6,87 | -1,29% | 198.208,00 |
| 24.03.2026 | 6,89 | 7,04 | 6,80 | 6,96 | -2,38% | 329.273,00 |
| 23.03.2026 | 7,10 | 7,23 | 6,88 | 7,13 | 3,18% | 471.919,00 |
| 20.03.2026 | 6,96 | 7,16 | 6,82 | 6,91 | -0,29% | 497.228,00 |
| 19.03.2026 | 6,84 | 7,04 | 6,72 | 6,93 | -0,72% | 263.307,00 |
| 18.03.2026 | 7,13 | 7,31 | 6,93 | 6,98 | -3,46% | 234.017,00 |
| 17.03.2026 | 7,09 | 7,40 | 7,07 | 7,23 | 3,43% | 348.392,00 |
| 16.03.2026 | 6,97 | 7,08 | 6,90 | 6,99 | 1,01% | 259.196,00 |
| 13.03.2026 | 7,02 | 7,12 | 6,70 | 6,92 | -1,00% | 402.766,00 |
| 12.03.2026 | 7,14 | 7,31 | 6,95 | 6,99 | -4,51% | 322.758,00 |
| 11.03.2026 | 7,43 | 7,61 | 7,16 | 7,32 | -1,35% | 330.737,00 |
| 10.03.2026 | 7,45 | 7,60 | 7,23 | 7,42 | -1,85% | 389.496,00 |
| 09.03.2026 | 7,20 | 7,62 | 7,11 | 7,56 | 0,13% | 412.765,00 |
| 06.03.2026 | 7,43 | 7,56 | 7,30 | 7,55 | -2,08% | 344.943,00 |
| 05.03.2026 | 7,20 | 7,84 | 7,20 | 7,71 | 4,05% | 470.006,00 |
| 04.03.2026 | 7,49 | 7,82 | 7,40 | 7,41 | -0,67% | 573.188,00 |
| 03.03.2026 | 6,74 | 7,67 | 6,40 | 7,46 | 20,13% | 1.357.483,00 |
| 02.03.2026 | 6,01 | 6,40 | 6,00 | 6,21 | -0,80% | 515.501,00 |
| 27.02.2026 | 6,34 | 6,41 | 6,08 | 6,26 | -3,84% | 480.499,00 |
| 26.02.2026 | 6,46 | 6,66 | 6,23 | 6,51 | 1,56% | 598.921,00 |
| 25.02.2026 | 6,10 | 6,43 | 6,00 | 6,41 | 6,66% | 406.086,00 |
| 24.02.2026 | 5,98 | 6,13 | 5,95 | 6,01 | -0,17% | 445.697,00 |
| 23.02.2026 | 6,31 | 6,33 | 5,97 | 6,02 | -3,99% | 478.539,00 |
| 20.02.2026 | 6,22 | 6,47 | 6,18 | 6,27 | -0,63% | 380.937,00 |
| 19.02.2026 | 6,46 | 6,46 | 6,20 | 6,31 | -2,47% | 460.629,00 |
| 18.02.2026 | 6,25 | 6,52 | 6,24 | 6,47 | 3,69% | 395.267,00 |
| 17.02.2026 | 6,15 | 6,38 | 6,06 | 6,24 | 2,13% | 446.390,00 |
| 13.02.2026 | 6,41 | 6,42 | 6,09 | 6,11 | -3,63% | 634.980,00 |
| 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 |