73,680$
-3,21%
Echtzeit-Aktienkurs PAR Technology Corp
Bid:
Ask:
Aktienkurse zur PAR Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 76,80 | 77,22 | 73,65 | 73,73 | -3,14% | 313.889,00 |
| 20.12.2024 | 74,22 | 76,92 | 73,88 | 76,12 | 0,82% | 1.298.806,00 |
| 19.12.2024 | 77,08 | 77,66 | 75,02 | 75,50 | -0,88% | 554.962,00 |
| 18.12.2024 | 78,64 | 81,51 | 75,36 | 76,17 | -2,42% | 435.858,00 |
| 17.12.2024 | 77,64 | 78,95 | 77,25 | 78,06 | 0,10% | 446.420,00 |
| 16.12.2024 | 75,92 | 79,26 | 75,92 | 77,98 | 3,11% | 471.636,00 |
| 13.12.2024 | 76,89 | 77,41 | 75,59 | 75,63 | -1,77% | 176.574,00 |
| 12.12.2024 | 78,15 | 78,59 | 76,61 | 76,99 | -0,85% | 234.321,00 |
| 11.12.2024 | 78,59 | 78,60 | 77,52 | 77,65 | 0,52% | 216.229,00 |
| 10.12.2024 | 76,92 | 78,26 | 76,53 | 77,25 | 0,06% | 330.042,00 |
| 09.12.2024 | 78,97 | 79,69 | 76,26 | 77,20 | -1,91% | 357.686,00 |
| 06.12.2024 | 78,09 | 79,39 | 77,72 | 78,70 | 1,29% | 337.277,00 |
| 05.12.2024 | 79,27 | 79,49 | 77,55 | 77,70 | -2,36% | 353.172,00 |
| 04.12.2024 | 78,75 | 80,31 | 78,75 | 79,58 | 1,35% | 501.663,00 |
| 03.12.2024 | 79,66 | 80,16 | 77,67 | 78,52 | -1,16% | 260.364,00 |
| 02.12.2024 | 81,11 | 81,50 | 78,64 | 79,44 | -2,10% | 380.425,00 |
| 29.11.2024 | 80,50 | 82,24 | 80,33 | 81,14 | 1,35% | 364.008,00 |
| 27.11.2024 | 78,54 | 80,82 | 78,01 | 80,06 | 4,08% | 695.315,00 |
| 26.11.2024 | 78,61 | 79,26 | 75,74 | 76,92 | -1,80% | 803.518,00 |
| 25.11.2024 | 78,39 | 78,98 | 76,77 | 78,33 | 1,19% | 752.549,00 |
| 22.11.2024 | 77,65 | 78,96 | 76,52 | 77,41 | 0,30% | 542.681,00 |
| 21.11.2024 | 76,21 | 77,68 | 75,76 | 77,18 | 1,47% | 65.882,00 |
| 20.11.2024 | 74,90 | 76,37 | 74,06 | 76,06 | 1,51% | 370.621,00 |
| 19.11.2024 | 71,43 | 75,35 | 71,11 | 74,93 | 4,55% | 402.394,00 |
| 18.11.2024 | 72,27 | 73,14 | 71,53 | 71,67 | -0,90% | 362.067,00 |
| 15.11.2024 | 73,30 | 73,30 | 71,16 | 72,32 | -0,93% | 308.197,00 |
| 14.11.2024 | 74,51 | 74,98 | 72,75 | 73,00 | -1,74% | 291.876,00 |
| 13.11.2024 | 76,00 | 76,10 | 73,51 | 74,29 | -0,83% | 630.418,00 |
| 12.11.2024 | 75,34 | 75,57 | 74,54 | 74,91 | -0,33% | 561.427,00 |
| 11.11.2024 | 74,00 | 75,38 | 70,51 | 75,16 | 1,24% | 2.327.876,00 |
| 08.11.2024 | 67,67 | 74,64 | 67,07 | 74,24 | 11,59% | 1.050.826,00 |
| 07.11.2024 | 65,97 | 67,06 | 64,89 | 66,53 | 0,39% | 830.062,00 |
| 06.11.2024 | 65,00 | 66,95 | 64,34 | 66,27 | 5,95% | 952.492,00 |
| 05.11.2024 | 61,00 | 62,68 | 60,98 | 62,55 | 2,66% | 377.178,00 |
| 04.11.2024 | 61,22 | 62,20 | 60,49 | 60,93 | -0,81% | 313.165,00 |
| 01.11.2024 | 59,54 | 61,89 | 59,23 | 61,43 | 4,14% | 470.486,00 |
| 31.10.2024 | 60,01 | 60,01 | 58,45 | 58,99 | -1,68% | 207.302,00 |
| 30.10.2024 | 60,33 | 61,24 | 59,96 | 60,00 | -1,09% | 172.937,00 |
| 29.10.2024 | 59,72 | 61,00 | 59,26 | 60,66 | 1,34% | 281.384,00 |
| 28.10.2024 | 59,39 | 59,97 | 58,83 | 59,86 | 1,47% | 229.253,00 |
| 25.10.2024 | 60,34 | 60,62 | 58,89 | 58,99 | -1,22% | 298.616,00 |
| 24.10.2024 | 59,66 | 60,51 | 58,62 | 59,72 | 0,44% | 242.943,00 |
| 23.10.2024 | 58,43 | 59,87 | 58,41 | 59,46 | 0,71% | 248.643,00 |
| 22.10.2024 | 61,96 | 62,38 | 58,96 | 59,04 | -4,80% | 520.738,00 |
| 21.10.2024 | 60,58 | 62,09 | 60,40 | 62,02 | 1,82% | 436.212,00 |
| 18.10.2024 | 61,25 | 62,30 | 60,42 | 60,91 | -0,10% | 451.873,00 |
| 17.10.2024 | 59,47 | 61,39 | 59,13 | 60,97 | 2,33% | 453.409,00 |
| 16.10.2024 | 57,65 | 59,68 | 56,86 | 59,58 | 4,38% | 615.089,00 |
| 15.10.2024 | 56,67 | 57,12 | 55,36 | 57,08 | 0,94% | 317.869,00 |
| 14.10.2024 | 56,88 | 57,10 | 56,41 | 56,55 | -0,12% | 245.007,00 |
| 11.10.2024 | 56,24 | 57,78 | 56,24 | 56,62 | 0,57% | 551.476,00 |
| 10.10.2024 | 55,10 | 56,66 | 55,00 | 56,30 | 0,45% | 568.602,00 |
| 09.10.2024 | 56,36 | 56,95 | 55,13 | 56,05 | -1,13% | 464.635,00 |
| 08.10.2024 | 53,03 | 56,95 | 52,58 | 56,69 | 7,63% | 623.004,00 |
| 07.10.2024 | 52,21 | 52,85 | 51,70 | 52,67 | 0,04% | 294.559,00 |
| 04.10.2024 | 52,62 | 53,22 | 52,24 | 52,65 | 1,88% | 277.783,00 |
| 03.10.2024 | 49,99 | 51,86 | 49,39 | 51,68 | 4,05% | 449.076,00 |
| 02.10.2024 | 50,89 | 51,15 | 49,61 | 49,67 | -2,61% | 689.885,00 |
| 01.10.2024 | 51,50 | 51,87 | 50,16 | 51,00 | -2,07% | 473.599,00 |
| 30.09.2024 | 51,95 | 52,70 | 51,54 | 52,08 | -1,27% | 808.707,00 |
| 27.09.2024 | 54,04 | 54,29 | 52,52 | 52,75 | -1,93% | 703.342,00 |
| 26.09.2024 | 54,92 | 54,92 | 52,87 | 53,79 | -1,61% | 491.120,00 |
| 25.09.2024 | 55,54 | 55,80 | 54,53 | 54,67 | -2,08% | 259.356,00 |
| 24.09.2024 | 56,25 | 56,49 | 55,11 | 55,83 | -0,21% | 419.474,00 |
| 23.09.2024 | 56,25 | 56,61 | 55,35 | 55,95 | -0,16% | 286.479,00 |
| 20.09.2024 | 57,00 | 57,05 | 55,91 | 56,04 | -1,96% | 1.101.389,00 |
| 19.09.2024 | 57,88 | 58,23 | 56,77 | 57,16 | 1,29% | 171.323,00 |
| 18.09.2024 | 57,01 | 58,57 | 56,25 | 56,43 | -1,02% | 285.134,00 |
| 17.09.2024 | 56,38 | 57,40 | 55,79 | 57,01 | 1,77% | 439.633,00 |
| 16.09.2024 | 55,80 | 56,47 | 55,12 | 56,02 | 0,07% | 293.201,00 |
| 13.09.2024 | 56,10 | 56,75 | 55,90 | 55,98 | 0,76% | 386.569,00 |
| 12.09.2024 | 53,98 | 55,96 | 53,63 | 55,56 | 3,25% | 307.963,00 |
| 11.09.2024 | 53,30 | 54,07 | 52,70 | 53,81 | 0,45% | 215.479,00 |
| 10.09.2024 | 52,73 | 53,87 | 52,41 | 53,57 | 1,92% | 244.207,00 |
| 09.09.2024 | 53,33 | 53,58 | 51,97 | 52,56 | -0,27% | 351.315,00 |
| 06.09.2024 | 53,01 | 53,79 | 51,95 | 52,70 | -0,47% | 324.698,00 |
| 05.09.2024 | 52,37 | 53,24 | 51,81 | 52,95 | 1,26% | 220.891,00 |
| 04.09.2024 | 51,50 | 53,04 | 51,39 | 52,29 | 0,71% | 164.147,00 |
| 03.09.2024 | 53,43 | 53,85 | 51,62 | 51,92 | -3,83% | 283.577,00 |
| 30.08.2024 | 54,28 | 54,64 | 53,13 | 53,99 | 0,11% | 267.789,00 |
| 29.08.2024 | 53,90 | 55,22 | 53,52 | 53,93 | 0,30% | 147.174,00 |
| 28.08.2024 | 54,90 | 55,20 | 53,57 | 53,77 | -2,59% | 126.896,00 |
| 27.08.2024 | 54,31 | 55,65 | 53,96 | 55,20 | 0,44% | 381.571,00 |
| 26.08.2024 | 55,41 | 55,77 | 54,78 | 54,96 | 0,16% | 223.729,00 |
| 23.08.2024 | 54,24 | 55,73 | 54,20 | 54,87 | 1,39% | 268.334,00 |
| 22.08.2024 | 53,90 | 54,84 | 53,40 | 54,12 | 0,56% | 193.727,00 |
| 21.08.2024 | 53,94 | 54,70 | 53,33 | 53,82 | 1,13% | 290.254,00 |
| 20.08.2024 | 53,84 | 54,49 | 52,61 | 53,22 | -1,66% | 399.752,00 |
| 19.08.2024 | 53,24 | 54,38 | 53,21 | 54,12 | 1,65% | 431.159,00 |
| 16.08.2024 | 52,33 | 54,00 | 52,20 | 53,24 | 1,20% | 243.929,00 |
| 15.08.2024 | 52,88 | 52,97 | 52,03 | 52,61 | 1,52% | 233.639,00 |
| 14.08.2024 | 52,30 | 52,71 | 51,50 | 51,82 | -0,19% | 268.579,00 |
| 13.08.2024 | 51,82 | 52,54 | 51,54 | 51,92 | 0,74% | 281.679,00 |
| 12.08.2024 | 52,83 | 53,66 | 50,31 | 51,54 | 1,48% | 508.722,00 |
| 09.08.2024 | 49,40 | 50,95 | 48,81 | 50,79 | 2,94% | 406.822,00 |
| 08.08.2024 | 46,15 | 50,28 | 45,75 | 49,34 | 10,33% | 696.223,00 |
| 07.08.2024 | 46,54 | 47,16 | 44,61 | 44,72 | -1,13% | 355.505,00 |
| 06.08.2024 | 45,27 | 46,02 | 44,29 | 45,23 | 0,40% | 255.439,00 |
| 05.08.2024 | 44,03 | 46,55 | 43,50 | 45,05 | -4,31% | 514.627,00 |
| 02.08.2024 | 47,03 | 47,85 | 45,95 | 47,08 | -3,98% | 596.047,00 |