34,690$
-2,97%
Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 36,06 | 36,28 | 34,53 | 34,70 | -2,94% | 97.106,00 |
| 15.10.2025 | 37,15 | 37,63 | 35,64 | 35,75 | -2,88% | 765.883,00 |
| 14.10.2025 | 35,54 | 37,68 | 35,02 | 36,81 | 2,34% | 707.411,00 |
| 13.10.2025 | 36,47 | 37,07 | 35,97 | 35,97 | -0,64% | 621.320,00 |
| 10.10.2025 | 37,83 | 38,07 | 36,00 | 36,20 | -3,70% | 788.517,00 |
| 09.10.2025 | 37,25 | 38,50 | 37,15 | 37,59 | 0,86% | 877.040,00 |
| 08.10.2025 | 38,18 | 38,61 | 37,25 | 37,27 | -1,82% | 675.062,00 |
| 07.10.2025 | 38,00 | 38,25 | 37,29 | 37,96 | 0,16% | 610.702,00 |
| 06.10.2025 | 38,90 | 39,03 | 37,50 | 37,90 | -2,04% | 699.180,00 |
| 03.10.2025 | 38,25 | 39,29 | 38,14 | 38,69 | 1,36% | 58.291,00 |
| 02.10.2025 | 37,91 | 38,77 | 37,55 | 38,17 | 1,30% | 1.392.677,00 |
| 01.10.2025 | 39,57 | 40,03 | 37,42 | 37,68 | -4,80% | 871.123,00 |
| 30.09.2025 | 40,32 | 40,52 | 38,44 | 39,58 | -1,40% | 1.060.922,00 |
| 29.09.2025 | 40,03 | 40,23 | 39,40 | 40,14 | 0,65% | 533.117,00 |
| 26.09.2025 | 39,85 | 40,24 | 39,35 | 39,88 | -0,05% | 617.911,00 |
| 25.09.2025 | 40,60 | 40,79 | 39,84 | 39,90 | -3,20% | 739.521,00 |
| 24.09.2025 | 41,89 | 42,24 | 40,97 | 41,22 | -1,36% | 722.552,00 |
| 23.09.2025 | 42,02 | 42,86 | 41,73 | 41,79 | -0,43% | 654.833,00 |
| 22.09.2025 | 42,15 | 42,69 | 41,35 | 41,97 | -0,83% | 633.447,00 |
| 19.09.2025 | 42,97 | 43,39 | 42,32 | 42,32 | -0,89% | 1.014.054,00 |
| 18.09.2025 | 43,32 | 44,17 | 42,50 | 42,70 | -0,30% | 1.311.322,00 |
| 17.09.2025 | 42,68 | 43,74 | 41,67 | 42,83 | 0,97% | 1.238.362,00 |
| 16.09.2025 | 42,81 | 43,07 | 42,35 | 42,42 | -1,83% | 1.089.498,00 |
| 15.09.2025 | 44,42 | 44,56 | 42,86 | 43,21 | -1,84% | 1.155.469,00 |
| 12.09.2025 | 45,58 | 45,75 | 43,95 | 44,02 | -3,74% | 1.376.570,00 |
| 11.09.2025 | 45,66 | 47,36 | 45,35 | 45,73 | 0,22% | 1.617.010,00 |
| 10.09.2025 | 47,11 | 47,89 | 45,25 | 45,63 | -2,62% | 1.287.399,00 |
| 09.09.2025 | 47,98 | 48,27 | 46,59 | 46,86 | -2,38% | 925.588,00 |
| 08.09.2025 | 48,49 | 48,75 | 47,55 | 48,00 | -0,62% | 855.081,00 |
| 05.09.2025 | 49,53 | 49,67 | 48,14 | 48,30 | 0,37% | 899.211,00 |
| 04.09.2025 | 48,93 | 49,19 | 47,83 | 48,12 | -2,06% | 835.025,00 |
| 03.09.2025 | 49,15 | 50,15 | 48,94 | 49,13 | -0,26% | 821.993,00 |
| 02.09.2025 | 50,38 | 51,18 | 49,06 | 49,26 | -3,75% | 686.089,00 |
| 29.08.2025 | 52,67 | 52,98 | 51,06 | 51,18 | -2,38% | 520.346,00 |
| 28.08.2025 | 52,81 | 53,24 | 52,24 | 52,43 | 0,25% | 425.144,00 |
| 27.08.2025 | 51,38 | 52,45 | 51,00 | 52,30 | 2,35% | 636.376,00 |
| 26.08.2025 | 52,37 | 52,73 | 50,75 | 51,10 | -2,05% | 750.305,00 |
| 25.08.2025 | 54,07 | 54,44 | 52,12 | 52,17 | -4,47% | 358.062,00 |
| 22.08.2025 | 51,60 | 54,62 | 51,57 | 54,61 | 6,66% | 650.352,00 |
| 21.08.2025 | 51,29 | 51,80 | 50,24 | 51,20 | -0,51% | 429.971,00 |
| 20.08.2025 | 51,32 | 51,67 | 50,90 | 51,46 | -0,08% | 650.711,00 |
| 19.08.2025 | 52,27 | 52,54 | 51,38 | 51,50 | -1,44% | 649.254,00 |
| 18.08.2025 | 52,14 | 53,21 | 51,52 | 52,25 | 0,60% | 1.010.130,00 |
| 15.08.2025 | 52,26 | 53,94 | 51,89 | 51,94 | 0,25% | 1.872.134,00 |
| 14.08.2025 | 50,56 | 52,50 | 50,45 | 51,81 | 1,17% | 1.587.360,00 |
| 13.08.2025 | 49,90 | 51,81 | 49,50 | 51,21 | 4,40% | 1.372.420,00 |
| 12.08.2025 | 46,78 | 49,17 | 46,33 | 49,05 | 5,03% | 1.645.977,00 |
| 11.08.2025 | 46,35 | 48,29 | 46,24 | 46,70 | -0,06% | 2.778.741,00 |
| 08.08.2025 | 56,10 | 58,86 | 46,38 | 46,73 | -19,47% | 5.339.672,00 |
| 07.08.2025 | 60,00 | 60,42 | 57,01 | 58,03 | -0,55% | 780.017,00 |
| 06.08.2025 | 59,56 | 59,93 | 58,24 | 58,35 | -2,59% | 488.403,00 |
| 05.08.2025 | 60,73 | 61,23 | 59,81 | 59,90 | -1,14% | 519.526,00 |
| 04.08.2025 | 59,20 | 61,14 | 59,19 | 60,59 | 3,38% | 392.411,00 |
| 01.08.2025 | 59,40 | 60,36 | 58,30 | 58,61 | -3,57% | 442.987,00 |
| 31.07.2025 | 61,95 | 62,55 | 60,48 | 60,78 | -2,20% | 459.483,00 |
| 30.07.2025 | 64,12 | 64,63 | 61,66 | 62,15 | -3,00% | 465.587,00 |
| 29.07.2025 | 68,22 | 68,96 | 64,02 | 64,07 | -5,77% | 548.612,00 |
| 28.07.2025 | 68,33 | 68,76 | 67,57 | 67,99 | -0,40% | 193.408,00 |
| 25.07.2025 | 68,63 | 68,98 | 67,21 | 68,26 | 0,06% | 242.642,00 |
| 24.07.2025 | 70,85 | 70,87 | 67,95 | 68,22 | -4,23% | 542.259,00 |
| 23.07.2025 | 71,03 | 72,15 | 70,16 | 71,23 | 1,02% | 347.145,00 |
| 22.07.2025 | 70,15 | 70,84 | 69,01 | 70,51 | 0,50% | 266.578,00 |
| 21.07.2025 | 68,91 | 70,83 | 68,91 | 70,16 | 1,05% | 406.864,00 |
| 18.07.2025 | 71,42 | 71,42 | 69,03 | 69,43 | -0,57% | 305.694,00 |
| 17.07.2025 | 69,23 | 70,57 | 69,23 | 69,83 | 0,92% | 539.865,00 |
| 16.07.2025 | 68,14 | 69,21 | 67,32 | 69,19 | 2,11% | 291.616,00 |
| 15.07.2025 | 69,20 | 69,41 | 67,66 | 67,76 | -1,74% | 206.465,00 |
| 14.07.2025 | 68,93 | 70,12 | 68,85 | 68,96 | -0,14% | 243.227,00 |
| 11.07.2025 | 68,72 | 69,36 | 68,48 | 69,06 | -0,79% | 296.998,00 |
| 10.07.2025 | 69,85 | 70,89 | 68,76 | 69,61 | -0,10% | 221.431,00 |
| 09.07.2025 | 69,90 | 70,38 | 68,97 | 69,68 | 0,39% | 189.363,00 |
| 08.07.2025 | 69,51 | 70,64 | 69,18 | 69,41 | 0,65% | 325.397,00 |
| 07.07.2025 | 68,51 | 70,00 | 68,25 | 68,96 | -0,81% | 336.017,00 |
| 03.07.2025 | 67,15 | 70,14 | 66,92 | 69,52 | 3,67% | 272.436,00 |
| 02.07.2025 | 66,92 | 68,04 | 65,57 | 67,06 | 0,36% | 290.649,00 |
| 01.07.2025 | 69,06 | 69,47 | 66,40 | 66,82 | -3,68% | 922.574,00 |
| 30.06.2025 | 68,49 | 69,51 | 68,14 | 69,37 | 2,03% | 320.955,00 |
| 27.06.2025 | 67,88 | 68,36 | 67,28 | 67,99 | 0,38% | 1.487.384,00 |
| 26.06.2025 | 66,70 | 67,86 | 66,09 | 67,73 | 1,74% | 301.800,00 |
| 25.06.2025 | 68,07 | 68,07 | 66,22 | 66,57 | -1,39% | 302.398,00 |
| 24.06.2025 | 65,89 | 68,10 | 65,89 | 67,51 | 3,10% | 330.040,00 |
| 23.06.2025 | 62,65 | 65,67 | 62,65 | 65,48 | 3,31% | 460.129,00 |
| 20.06.2025 | 63,51 | 64,00 | 62,75 | 63,38 | 0,65% | 614.585,00 |
| 18.06.2025 | 62,40 | 63,23 | 62,04 | 62,97 | 1,30% | 370.389,00 |
| 17.06.2025 | 62,44 | 63,97 | 61,91 | 62,16 | -0,91% | 340.509,00 |
| 16.06.2025 | 63,13 | 63,40 | 61,29 | 62,73 | 0,80% | 685.319,00 |
| 13.06.2025 | 62,69 | 63,24 | 61,92 | 62,23 | -2,20% | 278.139,00 |
| 12.06.2025 | 65,11 | 65,11 | 62,52 | 63,63 | -2,63% | 343.849,00 |
| 11.06.2025 | 65,94 | 66,66 | 65,09 | 65,35 | -1,10% | 201.028,00 |
| 10.06.2025 | 67,83 | 68,34 | 65,80 | 66,08 | -2,18% | 210.095,00 |
| 09.06.2025 | 67,18 | 68,18 | 66,59 | 67,55 | 1,27% | 588.586,00 |
| 06.06.2025 | 66,74 | 67,09 | 65,83 | 66,70 | 2,03% | 325.991,00 |
| 05.06.2025 | 65,69 | 66,72 | 64,78 | 65,37 | -0,14% | 257.446,00 |
| 04.06.2025 | 65,57 | 66,48 | 65,24 | 65,46 | 0,08% | 315.516,00 |
| 03.06.2025 | 64,60 | 65,90 | 64,21 | 65,41 | 2,04% | 229.850,00 |
| 02.06.2025 | 65,49 | 65,53 | 63,52 | 64,10 | -2,23% | 276.525,00 |
| 30.05.2025 | 65,01 | 66,28 | 64,36 | 65,56 | 0,44% | 764.722,00 |
| 29.05.2025 | 65,27 | 66,41 | 65,21 | 65,27 | 0,29% | 325.309,00 |
| 28.05.2025 | 68,06 | 68,12 | 65,04 | 65,08 | -4,11% | 670.941,00 |
| 27.05.2025 | 66,95 | 68,29 | 65,76 | 67,87 | 2,91% | 239.526,00 |