4,674$
-0,55%
Echtzeit-Aktienkurs Payoneer Global Inc.
Bid:
Ask:
Aktienkurse zur Payoneer Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 4,66 | 4,75 | 4,57 | 4,61 | -2,06% | - |
| 09.03.2026 | 4,53 | 4,76 | 4,41 | 4,71 | 0,21% | 4.962.957,00 |
| 06.03.2026 | 4,71 | 4,81 | 4,66 | 4,70 | -3,09% | 3.497.342,00 |
| 05.03.2026 | 4,70 | 4,88 | 4,70 | 4,85 | 1,46% | 5.274.515,00 |
| 04.03.2026 | 4,62 | 4,81 | 4,60 | 4,78 | 4,14% | 3.493.926,00 |
| 03.03.2026 | 4,43 | 4,61 | 4,42 | 4,59 | 0,22% | 3.612.584,00 |
| 02.03.2026 | 4,14 | 4,60 | 4,08 | 4,58 | 6,02% | 4.324.789,00 |
| 27.02.2026 | 4,21 | 4,47 | 4,18 | 4,32 | 1,17% | 6.664.010,00 |
| 26.02.2026 | 4,78 | 4,85 | 4,18 | 4,27 | -18,51% | 9.743.402,00 |
| 25.02.2026 | 5,13 | 5,30 | 5,13 | 5,24 | 4,17% | 3.782.653,00 |
| 24.02.2026 | 4,93 | 5,07 | 4,84 | 5,03 | 1,82% | 4.650.161,00 |
| 23.02.2026 | 5,32 | 5,37 | 4,89 | 4,94 | -8,69% | 6.347.308,00 |
| 20.02.2026 | 5,32 | 5,54 | 5,32 | 5,41 | -0,18% | 2.463.645,00 |
| 19.02.2026 | 5,49 | 5,62 | 5,33 | 5,42 | -1,99% | 2.957.852,00 |
| 18.02.2026 | 5,39 | 5,54 | 5,36 | 5,53 | 3,36% | 2.475.201,00 |
| 17.02.2026 | 5,40 | 5,55 | 5,29 | 5,35 | -0,83% | 2.979.314,00 |
| 13.02.2026 | 5,36 | 5,50 | 5,21 | 5,40 | 0,28% | 3.773.009,00 |
| 12.02.2026 | 5,90 | 5,92 | 5,30 | 5,38 | -8,66% | 4.455.023,00 |
| 11.02.2026 | 6,02 | 6,04 | 5,80 | 5,89 | -1,83% | 3.273.206,00 |
| 10.02.2026 | 6,12 | 6,24 | 5,99 | 6,00 | -1,32% | 3.106.426,00 |
| 09.02.2026 | 6,35 | 6,44 | 6,07 | 6,08 | -3,95% | 3.684.475,00 |
| 06.02.2026 | 6,08 | 6,36 | 6,01 | 6,33 | 7,29% | 5.152.439,00 |
| 05.02.2026 | 6,03 | 6,11 | 5,84 | 5,90 | -2,32% | 6.177.299,00 |
| 04.02.2026 | 5,93 | 6,18 | 5,88 | 6,04 | 1,85% | 5.412.324,00 |
| 03.02.2026 | 6,01 | 6,03 | 5,74 | 5,93 | -2,79% | 4.785.632,00 |
| 02.02.2026 | 6,31 | 6,44 | 6,09 | 6,10 | -4,54% | 5.112.973,00 |
| 30.01.2026 | 6,39 | 6,54 | 6,35 | 6,39 | -0,62% | 6.316.599,00 |
| 29.01.2026 | 6,31 | 6,46 | 6,16 | 6,43 | 2,06% | 6.478.685,00 |
| 28.01.2026 | 6,42 | 6,52 | 6,12 | 6,30 | -1,56% | 6.202.212,00 |
| 27.01.2026 | 6,13 | 6,43 | 6,01 | 6,40 | 5,09% | 8.635.757,00 |
| 26.01.2026 | 6,16 | 6,29 | 6,06 | 6,09 | -1,14% | 6.075.401,00 |
| 23.01.2026 | 5,88 | 6,25 | 5,78 | 6,16 | 3,70% | 8.388.145,00 |
| 22.01.2026 | 5,53 | 6,04 | 5,52 | 5,94 | 8,59% | 7.459.172,00 |
| 21.01.2026 | 5,36 | 5,51 | 5,35 | 5,47 | 2,43% | 3.608.696,00 |
| 20.01.2026 | 5,21 | 5,45 | 5,21 | 5,34 | -0,44% | 4.076.262,00 |
| 19.01.2026 | 5,35 | 5,36 | 5,34 | 5,36 | -0,49% | - |
| 16.01.2026 | 5,37 | 5,45 | 5,33 | 5,39 | -0,19% | 3.859.551,00 |
| 15.01.2026 | 5,31 | 5,42 | 5,27 | 5,40 | 1,89% | 3.861.621,00 |
| 14.01.2026 | 5,26 | 5,36 | 5,25 | 5,30 | 0,76% | 4.400.483,00 |
| 13.01.2026 | 5,42 | 5,44 | 5,25 | 5,26 | -3,13% | 2.617.662,00 |
| 12.01.2026 | 5,41 | 5,47 | 5,37 | 5,43 | -0,18% | 2.397.708,00 |
| 09.01.2026 | 5,40 | 5,49 | 5,32 | 5,44 | 0,74% | 3.123.262,00 |
| 08.01.2026 | 5,39 | 5,53 | 5,37 | 5,40 | -0,74% | 3.082.413,00 |
| 07.01.2026 | 5,48 | 5,52 | 5,42 | 5,44 | -0,55% | 2.151.168,00 |
| 06.01.2026 | 5,42 | 5,51 | 5,35 | 5,47 | 0,55% | 3.148.411,00 |
| 05.01.2026 | 5,41 | 5,58 | 5,40 | 5,44 | 0,00% | 2.913.060,00 |
| 02.01.2026 | 5,67 | 5,68 | 5,42 | 5,44 | -3,20% | 2.592.930,00 |
| 31.12.2025 | 5,69 | 5,72 | 5,61 | 5,62 | -1,58% | 2.226.582,00 |
| 30.12.2025 | 5,66 | 5,74 | 5,62 | 5,71 | 0,35% | 2.610.030,00 |
| 29.12.2025 | 5,68 | 5,73 | 5,64 | 5,69 | -0,35% | 1.955.355,00 |
| 26.12.2025 | 5,62 | 5,73 | 5,61 | 5,71 | 0,88% | 2.146.790,00 |
| 24.12.2025 | 5,59 | 5,71 | 5,58 | 5,66 | 1,80% | 1.748.384,00 |
| 23.12.2025 | 5,76 | 5,78 | 5,46 | 5,56 | -3,81% | 5.022.669,00 |
| 22.12.2025 | 5,82 | 5,94 | 5,76 | 5,78 | -0,34% | 3.292.578,00 |
| 19.12.2025 | 5,88 | 5,92 | 5,72 | 5,80 | -0,51% | 8.134.783,00 |
| 18.12.2025 | 5,94 | 6,01 | 5,82 | 5,83 | -1,19% | 2.667.807,00 |
| 17.12.2025 | 5,91 | 6,07 | 5,85 | 5,90 | 0,08% | 3.161.063,00 |
| 16.12.2025 | 5,78 | 5,98 | 5,75 | 5,90 | 1,29% | 2.663.847,00 |
| 15.12.2025 | 5,95 | 6,02 | 5,82 | 5,82 | -2,35% | 2.898.584,00 |
| 12.12.2025 | 5,94 | 5,97 | 5,91 | 5,96 | 1,19% | 1.951.517,00 |
| 11.12.2025 | 5,86 | 5,98 | 5,85 | 5,89 | 0,17% | 2.648.527,00 |
| 10.12.2025 | 5,74 | 5,90 | 5,72 | 5,88 | 2,26% | 2.972.940,00 |
| 09.12.2025 | 5,63 | 5,79 | 5,63 | 5,75 | 1,68% | 2.661.064,00 |
| 08.12.2025 | 5,69 | 5,80 | 5,63 | 5,66 | -0,44% | 3.239.573,00 |
| 05.12.2025 | 5,70 | 5,79 | 5,66 | 5,68 | -0,70% | 1.927.496,00 |
| 04.12.2025 | 5,71 | 5,79 | 5,61 | 5,72 | 0,00% | 2.456.292,00 |
| 03.12.2025 | 5,78 | 5,86 | 5,70 | 5,72 | -0,52% | 2.728.507,00 |
| 02.12.2025 | 5,71 | 5,86 | 5,65 | 5,75 | 0,35% | 2.224.421,00 |
| 01.12.2025 | 5,69 | 5,84 | 5,67 | 5,73 | -0,87% | 3.400.462,00 |
| 28.11.2025 | 5,76 | 5,87 | 5,74 | 5,78 | 0,70% | 1.277.502,00 |
| 26.11.2025 | 5,71 | 5,84 | 5,70 | 5,74 | 0,70% | 3.018.577,00 |
| 25.11.2025 | 5,52 | 5,73 | 5,50 | 5,70 | 3,26% | 2.906.538,00 |
| 24.11.2025 | 5,52 | 5,59 | 5,44 | 5,52 | -0,36% | 2.680.496,00 |
| 21.11.2025 | 5,46 | 5,58 | 5,44 | 5,54 | 2,97% | 2.665.982,00 |
| 20.11.2025 | 5,54 | 5,66 | 5,38 | 5,38 | -1,19% | 3.477.994,00 |
| 19.11.2025 | 5,40 | 5,54 | 5,38 | 5,45 | 1,78% | 2.414.941,00 |
| 18.11.2025 | 5,35 | 5,44 | 5,33 | 5,35 | -0,93% | 2.452.413,00 |
| 17.11.2025 | 5,50 | 5,59 | 5,38 | 5,40 | -2,53% | 2.618.039,00 |
| 14.11.2025 | 5,50 | 5,60 | 5,50 | 5,54 | -0,54% | 1.981.649,00 |
| 13.11.2025 | 5,72 | 5,72 | 5,55 | 5,57 | -3,47% | 2.322.273,00 |
| 12.11.2025 | 5,69 | 5,86 | 5,68 | 5,77 | 2,49% | 3.256.641,00 |
| 11.11.2025 | 5,67 | 5,74 | 5,58 | 5,63 | -0,71% | 2.926.199,00 |
| 10.11.2025 | 5,41 | 5,69 | 5,33 | 5,67 | 5,59% | 5.009.583,00 |
| 07.11.2025 | 5,22 | 5,42 | 5,22 | 5,37 | 1,99% | 2.981.208,00 |
| 06.11.2025 | 5,26 | 5,36 | 5,15 | 5,27 | -3,75% | 3.740.624,00 |
| 05.11.2025 | 5,84 | 5,84 | 4,92 | 5,47 | -5,61% | 8.256.313,00 |
| 04.11.2025 | 5,72 | 5,87 | 5,68 | 5,80 | 1,13% | 3.165.254,00 |
| 03.11.2025 | 5,81 | 5,84 | 5,69 | 5,73 | -1,04% | 2.473.448,00 |
| 31.10.2025 | 5,75 | 5,87 | 5,75 | 5,79 | 0,70% | 2.656.428,00 |
| 30.10.2025 | 5,83 | 5,94 | 5,74 | 5,75 | -2,04% | 2.266.117,00 |
| 29.10.2025 | 6,04 | 6,06 | 5,85 | 5,87 | -4,08% | 2.855.543,00 |
| 28.10.2025 | 6,19 | 6,25 | 6,10 | 6,12 | -1,13% | 1.511.213,00 |
| 27.10.2025 | 6,11 | 6,24 | 6,11 | 6,19 | 1,98% | 2.016.364,00 |
| 24.10.2025 | 6,08 | 6,14 | 6,07 | 6,07 | 0,53% | 1.604.066,00 |
| 23.10.2025 | 6,01 | 6,04 | 5,99 | 6,04 | 0,63% | - |
| 22.10.2025 | 6,00 | 6,03 | 5,94 | 6,00 | -0,50% | 2.461.169,00 |
| 21.10.2025 | 6,00 | 6,13 | 5,97 | 6,03 | 1,17% | 2.475.685,00 |
| 20.10.2025 | 5,86 | 5,99 | 5,84 | 5,96 | 2,69% | 2.035.474,00 |
| 17.10.2025 | 5,74 | 5,86 | 5,72 | 5,80 | 1,47% | - |
| 16.10.2025 | 5,90 | 5,97 | 5,70 | 5,72 | -3,21% | 2.079.764,00 |