9,850$
-2,38%
Echtzeit-Aktienkurs PagSeguro Digital Ltd
Bid:
Ask:
Aktienkurse zur PagSeguro Digital Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,89 | 10,08 | 9,76 | 9,85 | -2,38% | 3.964.769,00 |
| 05.03.2026 | 10,02 | 10,66 | 9,81 | 10,09 | -4,54% | 9.145.811,00 |
| 04.03.2026 | 10,24 | 10,71 | 10,14 | 10,57 | 5,59% | 6.072.877,00 |
| 03.03.2026 | 10,16 | 10,22 | 9,59 | 10,01 | -6,71% | 6.650.870,00 |
| 02.03.2026 | 10,30 | 10,76 | 10,25 | 10,73 | 1,13% | 2.485.072,00 |
| 27.02.2026 | 10,51 | 10,69 | 10,44 | 10,61 | -0,19% | 2.771.257,00 |
| 26.02.2026 | 10,67 | 10,78 | 10,35 | 10,63 | -1,30% | 3.904.451,00 |
| 25.02.2026 | 10,98 | 11,04 | 10,71 | 10,77 | -1,46% | 3.871.868,00 |
| 24.02.2026 | 10,52 | 10,97 | 10,50 | 10,93 | 3,41% | 2.950.901,00 |
| 23.02.2026 | 11,14 | 11,28 | 10,49 | 10,57 | -6,38% | 5.691.838,00 |
| 20.02.2026 | 11,00 | 11,33 | 10,90 | 11,29 | 2,17% | 3.221.985,00 |
| 19.02.2026 | 10,50 | 11,17 | 10,45 | 11,05 | 4,25% | 3.697.127,00 |
| 18.02.2026 | 10,37 | 10,72 | 10,33 | 10,60 | 3,01% | 3.624.563,00 |
| 17.02.2026 | 10,57 | 10,65 | 10,09 | 10,29 | -2,46% | 2.247.129,00 |
| 13.02.2026 | 10,45 | 10,57 | 10,02 | 10,55 | 0,96% | 3.815.669,00 |
| 12.02.2026 | 11,07 | 11,29 | 10,43 | 10,45 | -6,45% | 5.799.835,00 |
| 11.02.2026 | 11,47 | 11,53 | 11,00 | 11,17 | -1,24% | 6.454.671,00 |
| 10.02.2026 | 11,33 | 11,46 | 11,16 | 11,31 | -0,96% | 3.247.782,00 |
| 09.02.2026 | 10,96 | 11,56 | 10,90 | 11,42 | 3,91% | 4.166.755,00 |
| 06.02.2026 | 10,78 | 11,01 | 10,37 | 10,99 | 3,58% | 3.556.241,00 |
| 05.02.2026 | 10,82 | 11,10 | 10,54 | 10,61 | -2,30% | 4.669.458,00 |
| 04.02.2026 | 11,23 | 11,27 | 10,66 | 10,86 | -4,23% | 4.412.394,00 |
| 03.02.2026 | 11,49 | 11,90 | 11,07 | 11,34 | -0,87% | 4.002.616,00 |
| 02.02.2026 | 11,17 | 11,54 | 11,17 | 11,44 | 1,69% | 4.001.931,00 |
| 30.01.2026 | 11,59 | 11,72 | 11,16 | 11,25 | -6,25% | 5.435.238,00 |
| 29.01.2026 | 12,05 | 12,32 | 11,70 | 12,00 | 0,25% | 6.633.427,00 |
| 28.01.2026 | 11,93 | 12,00 | 11,60 | 11,97 | 1,18% | 4.362.565,00 |
| 27.01.2026 | 11,50 | 12,10 | 11,50 | 11,83 | 4,41% | 5.502.668,00 |
| 26.01.2026 | 11,00 | 11,44 | 10,97 | 11,33 | 3,19% | 2.487.979,00 |
| 23.01.2026 | 10,90 | 11,10 | 10,84 | 10,98 | 0,46% | 2.144.222,00 |
| 22.01.2026 | 10,65 | 11,01 | 10,61 | 10,93 | 4,19% | 6.570.353,00 |
| 21.01.2026 | 10,33 | 10,65 | 10,31 | 10,49 | 2,24% | 6.480.276,00 |
| 20.01.2026 | 9,80 | 10,44 | 9,76 | 10,26 | 1,79% | 3.353.188,00 |
| 16.01.2026 | 10,19 | 10,24 | 10,02 | 10,08 | -1,47% | 2.465.536,00 |
| 15.01.2026 | 10,06 | 10,32 | 9,84 | 10,23 | 1,69% | 2.860.586,00 |
| 14.01.2026 | 10,18 | 10,37 | 9,95 | 10,06 | -0,69% | 2.889.116,00 |
| 13.01.2026 | 10,31 | 10,38 | 9,95 | 10,13 | -2,88% | 3.662.266,00 |
| 12.01.2026 | 10,16 | 10,45 | 10,09 | 10,43 | 1,36% | 3.169.500,00 |
| 09.01.2026 | 10,03 | 10,30 | 10,00 | 10,29 | 3,63% | 3.878.177,00 |
| 08.01.2026 | 9,57 | 9,96 | 9,53 | 9,93 | 3,22% | 4.664.602,00 |
| 07.01.2026 | 9,80 | 9,81 | 9,42 | 9,62 | -2,83% | 5.494.452,00 |
| 06.01.2026 | 10,15 | 10,46 | 9,78 | 9,90 | -2,27% | 3.704.299,00 |
| 05.01.2026 | 9,72 | 10,15 | 9,57 | 10,13 | 4,76% | 3.722.530,00 |