106,490$
-0,69%
Echtzeit-Aktienkurs Euronet Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Euronet Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 107,33 | 107,54 | 106,23 | 106,49 | -0,69% | 2.980,00 |
| 17.06.2024 | 106,29 | 107,56 | 105,83 | 107,23 | 0,44% | 209.337,00 |
| 14.06.2024 | 107,51 | 107,63 | 105,79 | 106,76 | -1,88% | 246.457,00 |
| 13.06.2024 | 110,37 | 110,37 | 108,44 | 108,81 | -1,61% | 218.068,00 |
| 12.06.2024 | 112,10 | 113,41 | 110,43 | 110,60 | 0,53% | 155.237,00 |
| 11.06.2024 | 110,64 | 110,64 | 109,07 | 110,01 | -1,04% | 186.966,00 |
| 10.06.2024 | 111,40 | 111,72 | 110,60 | 111,17 | -1,17% | 211.957,00 |
| 07.06.2024 | 112,57 | 113,36 | 112,28 | 112,49 | -0,65% | 115.985,00 |
| 06.06.2024 | 114,13 | 115,56 | 113,12 | 113,23 | -1,33% | 157.283,00 |
| 05.06.2024 | 116,32 | 116,32 | 113,62 | 114,76 | -0,80% | 156.966,00 |
| 04.06.2024 | 115,30 | 116,63 | 114,78 | 115,69 | -0,29% | 348.056,00 |
| 03.06.2024 | 116,88 | 117,66 | 114,95 | 116,03 | -0,47% | 374.863,00 |
| 31.05.2024 | 114,30 | 116,89 | 113,97 | 116,58 | 2,43% | 393.795,00 |
| 30.05.2024 | 111,68 | 113,92 | 111,47 | 113,81 | 2,50% | 190.855,00 |
| 29.05.2024 | 111,06 | 111,84 | 110,64 | 111,03 | -1,33% | 177.666,00 |
| 28.05.2024 | 115,03 | 115,03 | 112,16 | 112,53 | -2,16% | 231.533,00 |
| 24.05.2024 | 114,52 | 115,48 | 114,23 | 115,02 | 0,89% | 144.569,00 |
| 23.05.2024 | 115,69 | 116,15 | 113,21 | 114,01 | -1,15% | 156.672,00 |
| 22.05.2024 | 113,41 | 116,22 | 113,41 | 115,34 | 1,04% | 326.200,00 |
| 21.05.2024 | 114,50 | 114,92 | 113,78 | 114,15 | -0,64% | 185.722,00 |
| 20.05.2024 | 115,60 | 115,78 | 114,50 | 114,89 | -0,52% | 142.790,00 |
| 17.05.2024 | 115,83 | 115,83 | 114,77 | 115,49 | 0,19% | 227.735,00 |
| 16.05.2024 | 114,91 | 115,67 | 114,29 | 115,27 | 0,14% | 183.323,00 |
| 15.05.2024 | 116,09 | 116,56 | 114,52 | 115,11 | 0,14% | 202.288,00 |
| 14.05.2024 | 114,96 | 115,59 | 113,76 | 114,95 | 0,77% | 328.008,00 |
| 13.05.2024 | 114,56 | 115,88 | 113,87 | 114,07 | -0,01% | 264.363,00 |
| 10.05.2024 | 114,76 | 114,91 | 113,51 | 114,08 | -0,19% | 204.060,00 |
| 09.05.2024 | 112,41 | 114,34 | 111,89 | 114,30 | 1,52% | 205.017,00 |
| 08.05.2024 | 111,67 | 113,21 | 111,67 | 112,59 | 0,16% | 298.827,00 |
| 07.05.2024 | 112,97 | 114,70 | 111,84 | 112,41 | 0,00% | 443.795,00 |
| 06.05.2024 | 111,00 | 113,41 | 111,00 | 112,41 | 1,97% | 416.864,00 |
| 03.05.2024 | 108,47 | 110,38 | 108,06 | 110,24 | 2,96% | 285.392,00 |
| 02.05.2024 | 105,07 | 107,11 | 103,90 | 107,07 | 2,59% | 435.085,00 |
| 01.05.2024 | 114,00 | 114,00 | 101,50 | 104,37 | 1,65% | 717.369,00 |
| 30.04.2024 | 104,10 | 104,35 | 102,54 | 102,68 | -1,88% | 267.967,00 |
| 29.04.2024 | 103,89 | 105,33 | 103,89 | 104,65 | 0,79% | 257.112,00 |
| 26.04.2024 | 103,88 | 105,17 | 103,47 | 103,83 | 0,21% | 205.624,00 |
| 25.04.2024 | 104,71 | 105,87 | 102,35 | 103,61 | -1,95% | 216.182,00 |
| 24.04.2024 | 105,01 | 106,40 | 104,70 | 105,67 | -0,10% | 218.531,00 |
| 23.04.2024 | 104,30 | 106,41 | 104,30 | 105,78 | 1,82% | 170.318,00 |
| 22.04.2024 | 104,17 | 105,31 | 103,07 | 103,89 | 0,82% | 269.467,00 |
| 19.04.2024 | 102,04 | 103,19 | 101,84 | 103,04 | 1,18% | 208.626,00 |
| 18.04.2024 | 101,40 | 102,61 | 100,92 | 101,84 | 0,48% | 215.921,00 |
| 17.04.2024 | 102,53 | 104,27 | 101,22 | 101,35 | -0,20% | 110.185,00 |
| 16.04.2024 | 101,09 | 102,61 | 100,51 | 101,55 | -0,18% | 182.333,00 |
| 15.04.2024 | 104,55 | 104,95 | 100,94 | 101,74 | -2,33% | 227.310,00 |
| 12.04.2024 | 105,36 | 106,20 | 103,41 | 104,16 | -1,82% | 228.040,00 |
| 11.04.2024 | 106,27 | 107,07 | 104,16 | 106,09 | -0,09% | 318.690,00 |
| 10.04.2024 | 108,80 | 108,80 | 105,77 | 106,19 | -3,79% | 322.921,00 |
| 09.04.2024 | 109,40 | 110,57 | 108,74 | 110,37 | 1,35% | 180.881,00 |
| 08.04.2024 | 108,90 | 109,03 | 108,01 | 108,90 | 0,72% | 102.542,00 |
| 05.04.2024 | 106,33 | 108,32 | 106,33 | 108,12 | 1,35% | 167.962,00 |
| 04.04.2024 | 107,00 | 108,38 | 106,32 | 106,68 | -0,29% | 154.848,00 |
| 03.04.2024 | 106,89 | 108,14 | 106,80 | 106,99 | -0,21% | 180.387,00 |
| 02.04.2024 | 107,75 | 107,75 | 106,18 | 107,21 | -1,31% | 203.484,00 |
| 01.04.2024 | 110,00 | 110,00 | 108,32 | 108,63 | -1,18% | 255.820,00 |
| 28.03.2024 | 111,02 | 111,82 | 108,84 | 109,93 | -1,09% | 279.268,00 |
| 27.03.2024 | 109,95 | 111,19 | 109,80 | 111,14 | 1,88% | 172.054,00 |
| 26.03.2024 | 109,68 | 110,14 | 108,42 | 109,09 | 0,28% | 151.972,00 |
| 25.03.2024 | 108,51 | 109,00 | 108,08 | 108,79 | 0,10% | 137.204,00 |
| 22.03.2024 | 109,73 | 110,83 | 108,12 | 108,68 | -1,23% | 162.051,00 |
| 21.03.2024 | 109,20 | 110,71 | 108,60 | 110,03 | 1,29% | 197.233,00 |
| 20.03.2024 | 108,30 | 108,66 | 106,93 | 108,63 | 0,70% | 214.071,00 |
| 19.03.2024 | 106,26 | 108,39 | 106,26 | 107,87 | 0,90% | 255.168,00 |
| 18.03.2024 | 107,92 | 108,56 | 106,89 | 106,91 | -0,91% | 277.277,00 |
| 15.03.2024 | 108,07 | 109,56 | 106,85 | 107,89 | -0,98% | 587.267,00 |
| 14.03.2024 | 106,43 | 108,97 | 105,93 | 108,96 | 2,43% | 289.799,00 |
| 13.03.2024 | 108,98 | 109,74 | 106,22 | 106,37 | -2,80% | 329.363,00 |
| 12.03.2024 | 111,85 | 112,25 | 108,39 | 109,43 | -2,16% | 229.694,00 |
| 11.03.2024 | 111,47 | 113,79 | 111,47 | 111,85 | 0,25% | 252.196,00 |
| 08.03.2024 | 112,31 | 113,13 | 111,49 | 111,57 | -0,55% | 238.967,00 |
| 07.03.2024 | 111,98 | 112,60 | 110,56 | 112,19 | 1,00% | 359.538,00 |
| 06.03.2024 | 109,99 | 111,37 | 109,34 | 111,08 | 2,13% | 190.521,00 |
| 05.03.2024 | 109,02 | 109,88 | 107,68 | 108,76 | -0,91% | 224.061,00 |
| 04.03.2024 | 109,14 | 110,32 | 107,87 | 109,76 | 0,88% | 274.573,00 |
| 01.03.2024 | 109,45 | 109,54 | 108,39 | 108,80 | -0,55% | 172.502,00 |
| 29.02.2024 | 109,73 | 109,79 | 108,10 | 109,40 | 0,36% | 237.856,00 |
| 28.02.2024 | 108,11 | 109,65 | 107,75 | 109,01 | 0,50% | 308.692,00 |
| 27.02.2024 | 108,00 | 108,70 | 107,39 | 108,47 | 0,95% | 214.788,00 |
| 26.02.2024 | 107,44 | 109,12 | 107,44 | 107,45 | -0,58% | 178.465,00 |
| 23.02.2024 | 107,85 | 108,66 | 107,44 | 108,08 | 0,85% | 173.810,00 |
| 22.02.2024 | 107,17 | 108,29 | 106,16 | 107,17 | 0,73% | 188.681,00 |
| 21.02.2024 | 107,52 | 107,84 | 105,02 | 106,39 | -1,31% | 205.042,00 |
| 20.02.2024 | 107,27 | 107,84 | 105,98 | 107,80 | -0,58% | 219.546,00 |
| 16.02.2024 | 109,92 | 110,68 | 108,09 | 108,43 | -1,82% | 215.923,00 |
| 15.02.2024 | 110,08 | 111,20 | 109,56 | 110,44 | 0,72% | 290.893,00 |
| 14.02.2024 | 106,22 | 109,75 | 105,86 | 109,65 | 4,48% | 451.259,00 |
| 13.02.2024 | 105,26 | 106,84 | 103,92 | 104,95 | -2,24% | 272.348,00 |
| 12.02.2024 | 103,58 | 107,58 | 103,58 | 107,36 | 3,33% | 520.074,00 |
| 09.02.2024 | 101,40 | 104,02 | 101,10 | 103,90 | 2,78% | 480.585,00 |
| 08.02.2024 | 102,92 | 103,77 | 100,50 | 101,09 | -2,37% | 543.544,00 |
| 07.02.2024 | 105,53 | 106,45 | 100,28 | 103,54 | 0,61% | 766.731,00 |
| 06.02.2024 | 101,95 | 103,62 | 101,88 | 102,91 | 0,62% | 348.466,00 |
| 05.02.2024 | 101,94 | 102,98 | 101,14 | 102,28 | -0,72% | 192.365,00 |
| 02.02.2024 | 103,51 | 103,51 | 102,27 | 103,02 | -1,18% | 208.583,00 |
| 01.02.2024 | 102,81 | 104,37 | 101,00 | 104,25 | 4,47% | 362.513,00 |
| 31.01.2024 | 100,77 | 101,78 | 99,43 | 99,79 | -1,16% | 166.724,00 |
| 30.01.2024 | 100,54 | 101,35 | 99,90 | 100,96 | -0,28% | 239.659,00 |
| 29.01.2024 | 99,55 | 101,35 | 99,18 | 101,24 | 1,84% | 143.440,00 |
| 26.01.2024 | 99,33 | 100,14 | 98,44 | 99,41 | 0,39% | 323.834,00 |