6,638$
1,96%
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 6,59 | 6,72 | 6,59 | 6,64 | 1,94% | - |
| 13.06.2025 | 6,76 | 6,81 | 6,47 | 6,51 | -5,65% | 2.497.239,00 |
| 12.06.2025 | 6,93 | 7,00 | 6,88 | 6,90 | -0,86% | 1.929.809,00 |
| 11.06.2025 | 6,91 | 7,03 | 6,85 | 6,96 | 1,46% | 2.646.129,00 |
| 10.06.2025 | 6,96 | 7,00 | 6,85 | 6,86 | -1,72% | 2.409.964,00 |
| 09.06.2025 | 7,09 | 7,09 | 6,97 | 6,98 | -0,71% | 1.655.852,00 |
| 06.06.2025 | 6,95 | 7,06 | 6,94 | 7,03 | 2,18% | 2.231.891,00 |
| 05.06.2025 | 6,77 | 6,99 | 6,73 | 6,88 | 1,62% | 2.225.607,00 |
| 04.06.2025 | 6,71 | 6,78 | 6,63 | 6,77 | 0,89% | 2.438.044,00 |
| 03.06.2025 | 6,72 | 6,77 | 6,55 | 6,71 | -1,03% | 5.259.004,00 |
| 02.06.2025 | 6,78 | 6,84 | 6,66 | 6,78 | -0,44% | 1.732.457,00 |
| 30.05.2025 | 6,78 | 6,84 | 6,71 | 6,81 | -0,29% | 3.331.731,00 |
| 29.05.2025 | 6,88 | 6,94 | 6,81 | 6,83 | 0,29% | 1.784.013,00 |
| 28.05.2025 | 6,90 | 6,93 | 6,77 | 6,81 | -0,73% | 1.644.718,00 |
| 27.05.2025 | 6,99 | 6,99 | 6,82 | 6,86 | 0,73% | 2.794.093,00 |
| 23.05.2025 | 6,72 | 6,90 | 6,70 | 6,81 | -0,87% | 1.819.622,00 |
| 22.05.2025 | 6,86 | 6,97 | 6,84 | 6,87 | -0,43% | 2.063.617,00 |
| 21.05.2025 | 7,10 | 7,18 | 6,89 | 6,90 | -4,03% | 2.345.374,00 |
| 20.05.2025 | 7,10 | 7,21 | 7,08 | 7,19 | 0,70% | 5.061.095,00 |
| 19.05.2025 | 7,06 | 7,21 | 7,02 | 7,14 | -0,97% | 4.004.837,00 |
| 16.05.2025 | 7,12 | 7,24 | 7,10 | 7,21 | 1,55% | 2.481.782,00 |
| 15.05.2025 | 7,18 | 7,28 | 7,02 | 7,10 | -2,47% | 3.724.917,00 |
| 14.05.2025 | 7,41 | 7,45 | 7,25 | 7,28 | -2,41% | 3.390.255,00 |
| 13.05.2025 | 7,46 | 7,63 | 7,32 | 7,46 | 3,90% | 6.154.499,00 |
| 12.05.2025 | 7,20 | 7,39 | 6,95 | 7,18 | 8,30% | 11.679.281,00 |
| 09.05.2025 | 6,55 | 6,85 | 6,50 | 6,63 | 4,74% | 7.796.002,00 |
| 08.05.2025 | 6,21 | 6,46 | 6,08 | 6,33 | 2,76% | 6.341.741,00 |
| 07.05.2025 | 6,44 | 6,90 | 5,95 | 6,16 | -13,60% | 9.325.574,00 |
| 06.05.2025 | 7,01 | 7,21 | 6,91 | 7,13 | 0,28% | 4.392.173,00 |
| 05.05.2025 | 7,18 | 7,31 | 7,09 | 7,11 | -1,39% | 4.136.675,00 |
| 02.05.2025 | 7,20 | 7,29 | 7,12 | 7,21 | 1,69% | 2.741.796,00 |
| 01.05.2025 | 7,11 | 7,17 | 7,05 | 7,09 | 0,85% | 2.978.205,00 |
| 30.04.2025 | 6,88 | 7,05 | 6,81 | 7,03 | -0,57% | 2.960.682,00 |
| 29.04.2025 | 6,97 | 7,10 | 6,92 | 7,07 | 1,73% | 4.214.507,00 |
| 28.04.2025 | 7,00 | 7,10 | 6,80 | 6,95 | -0,29% | 2.553.984,00 |
| 25.04.2025 | 6,84 | 6,97 | 6,81 | 6,97 | 1,16% | 1.841.833,00 |
| 24.04.2025 | 6,67 | 6,91 | 6,62 | 6,89 | 3,77% | 3.230.156,00 |
| 23.04.2025 | 6,45 | 6,74 | 6,43 | 6,64 | 5,56% | 6.782.875,00 |
| 22.04.2025 | 6,28 | 6,40 | 6,16 | 6,29 | 2,28% | 4.091.006,00 |
| 21.04.2025 | 6,26 | 6,27 | 6,04 | 6,15 | -3,30% | 2.165.446,00 |
| 17.04.2025 | 6,43 | 6,45 | 6,26 | 6,36 | -0,78% | 2.503.716,00 |
| 16.04.2025 | 6,37 | 6,48 | 6,31 | 6,41 | -0,31% | 2.463.806,00 |
| 15.04.2025 | 6,40 | 6,50 | 6,35 | 6,43 | 0,31% | 4.684.932,00 |
| 14.04.2025 | 6,54 | 6,55 | 6,33 | 6,41 | 1,26% | 3.359.884,00 |
| 11.04.2025 | 6,20 | 6,40 | 6,09 | 6,33 | 1,36% | 4.990.414,00 |
| 10.04.2025 | 6,50 | 6,50 | 6,07 | 6,25 | -4,95% | 4.193.137,00 |
| 09.04.2025 | 5,89 | 6,75 | 5,84 | 6,57 | 11,17% | 7.360.472,00 |
| 08.04.2025 | 6,43 | 6,48 | 5,78 | 5,91 | -4,37% | 5.026.335,00 |
| 07.04.2025 | 5,81 | 6,47 | 5,71 | 6,18 | -0,48% | 6.992.923,00 |
| 04.04.2025 | 6,41 | 6,47 | 6,07 | 6,21 | -7,59% | 7.091.099,00 |
| 03.04.2025 | 7,00 | 7,13 | 6,70 | 6,72 | -10,99% | 6.995.829,00 |
| 02.04.2025 | 7,31 | 7,56 | 7,28 | 7,55 | 1,07% | 1.923.280,00 |
| 01.04.2025 | 7,24 | 7,48 | 7,21 | 7,47 | 2,26% | 1.902.948,00 |
| 31.03.2025 | 7,04 | 7,34 | 6,98 | 7,31 | 0,76% | 2.624.532,00 |
| 28.03.2025 | 7,41 | 7,46 | 7,19 | 7,25 | -2,42% | 1.745.689,00 |