9,470$
-0,11%
Echtzeit-Aktienkurs Paysign
Bid:
Ask:
Aktienkurse zur Paysign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,41 | 9,96 | 9,16 | 9,50 | 0,21% | 1.926.546,00 |
| 11.11.2026 | 10,12 | 10,15 | 9,48 | 9,48 | -6,32% | 1.986.070,00 |
| 10.11.2026 | 13,11 | 13,11 | 9,81 | 10,12 | -19,04% | 3.862.412,00 |
| 09.11.2026 | 14,93 | 14,95 | 12,32 | 12,50 | -14,91% | 2.408.333,00 |
| 06.11.2026 | 14,51 | 14,96 | 14,41 | 14,69 | 2,58% | 697.987,00 |
| 05.11.2026 | 15,39 | 15,79 | 14,21 | 14,32 | -6,34% | 1.020.010,00 |
| 04.11.2026 | 14,91 | 15,88 | 14,80 | 15,29 | 1,06% | 931.492,00 |
| 03.11.2026 | 14,46 | 15,36 | 14,15 | 15,13 | 5,29% | 931.279,00 |
| 02.11.2026 | 13,95 | 14,67 | 13,94 | 14,37 | 3,16% | 1.538.953,00 |
| 30.10.2026 | 14,16 | 14,59 | 13,67 | 13,93 | -2,86% | 503.683,00 |
| 29.10.2026 | 14,00 | 14,66 | 13,78 | 14,34 | 2,65% | 479.106,00 |
| 28.10.2026 | 14,50 | 14,57 | 13,57 | 13,97 | -3,92% | 1.177.866,00 |
| 27.10.2026 | 14,22 | 14,86 | 14,10 | 14,54 | 2,00% | 586.948,00 |
| 26.10.2026 | 14,83 | 15,00 | 14,13 | 14,26 | -4,46% | 848.995,00 |
| 23.10.2026 | 15,01 | 15,17 | 14,46 | 14,92 | -1,84% | 653.163,00 |
| 22.10.2026 | 15,67 | 15,68 | 14,75 | 15,20 | -2,66% | 690.482,00 |
| 21.10.2026 | 15,30 | 15,87 | 15,00 | 15,62 | 2,66% | 621.204,00 |
| 20.10.2026 | 15,22 | 16,15 | 15,15 | 15,21 | -0,98% | 1.499.577,00 |
| 19.10.2026 | 14,90 | 15,40 | 14,82 | 15,36 | 3,78% | 854.251,00 |
| 16.10.2026 | 15,70 | 15,80 | 14,30 | 14,80 | -5,10% | 1.226.391,00 |
| 15.10.2026 | 14,96 | 15,63 | 14,89 | 15,60 | 2,87% | 746.910,00 |
| 14.10.2026 | 15,25 | 15,37 | 14,67 | 15,16 | -1,95% | 823.389,00 |
| 13.10.2026 | 15,07 | 15,62 | 15,04 | 15,46 | 1,82% | 798.071,00 |
| 12.10.2026 | 15,44 | 15,58 | 14,93 | 15,19 | -1,20% | 631.930,00 |
| 09.10.2026 | 15,00 | 15,45 | 14,91 | 15,37 | 2,67% | 787.236,00 |
| 08.10.2026 | 14,85 | 15,09 | 14,64 | 14,97 | 0,07% | 752.932,00 |
| 07.10.2026 | 14,22 | 15,09 | 14,21 | 14,96 | 4,21% | 873.082,00 |
| 06.10.2026 | 14,86 | 14,91 | 14,12 | 14,36 | -3,07% | 659.533,00 |
| 05.10.2026 | 14,32 | 14,81 | 14,02 | 14,81 | 4,08% | 690.314,00 |
| 02.10.2026 | 14,23 | 14,45 | 13,75 | 14,23 | -0,77% | 862.481,00 |
| 01.10.2026 | 13,50 | 14,93 | 13,48 | 14,34 | 6,14% | 2.531.898,00 |
| 30.09.2026 | 12,95 | 13,52 | 12,88 | 13,51 | 5,14% | 1.190.299,00 |
| 29.09.2026 | 12,74 | 12,91 | 12,56 | 12,85 | 1,06% | 397.911,00 |
| 28.09.2026 | 12,57 | 12,78 | 12,30 | 12,72 | 0,36% | 549.824,00 |
| 25.09.2026 | 12,90 | 13,16 | 12,54 | 12,67 | -2,28% | 720.283,00 |
| 24.09.2026 | 12,65 | 12,97 | 12,50 | 12,97 | 2,33% | 614.291,00 |
| 23.09.2026 | 12,90 | 12,92 | 12,25 | 12,67 | -1,86% | 456.270,00 |
| 22.09.2026 | 12,85 | 13,00 | 12,53 | 12,91 | 2,22% | 659.576,00 |
| 21.09.2026 | 12,44 | 12,72 | 12,34 | 12,63 | 2,35% | 539.557,00 |
| 18.09.2026 | 12,23 | 12,50 | 12,16 | 12,34 | -0,56% | 1.220.257,00 |
| 17.09.2026 | 11,86 | 12,61 | 11,72 | 12,41 | 4,90% | 899.555,00 |
| 16.09.2026 | 12,17 | 12,35 | 11,36 | 11,83 | -2,79% | 1.116.629,00 |
| 15.09.2026 | 12,76 | 12,76 | 12,08 | 12,17 | -5,14% | 776.467,00 |
| 14.09.2026 | 13,05 | 13,29 | 12,74 | 12,83 | -1,38% | 553.122,00 |
| 11.09.2026 | 13,37 | 13,70 | 12,90 | 13,01 | -2,47% | 773.820,00 |
| 10.09.2026 | 12,93 | 13,44 | 12,74 | 13,34 | 2,65% | 820.398,00 |
| 09.09.2026 | 12,75 | 13,21 | 12,64 | 13,00 | 0,93% | 759.574,00 |
| 08.09.2026 | 13,51 | 13,51 | 12,71 | 12,88 | -4,28% | 1.093.180,00 |
| 04.09.2026 | 12,86 | 13,48 | 12,55 | 13,45 | 3,82% | 938.286,00 |
| 03.09.2026 | 12,68 | 13,09 | 12,61 | 12,96 | 3,39% | 596.411,00 |
| 02.09.2026 | 12,36 | 12,66 | 12,22 | 12,53 | 1,21% | 505.936,00 |
| 01.09.2026 | 12,39 | 12,50 | 12,08 | 12,38 | -0,72% | 633.043,00 |
| 31.08.2026 | 12,92 | 12,94 | 12,11 | 12,47 | -3,26% | 1.087.055,00 |
| 28.08.2026 | 13,10 | 13,19 | 12,65 | 12,89 | -1,90% | 727.813,00 |
| 27.08.2026 | 13,26 | 13,66 | 12,56 | 13,14 | -0,68% | 599.840,00 |
| 26.08.2026 | 13,91 | 14,02 | 13,11 | 13,23 | -6,44% | 776.536,00 |
| 25.08.2026 | 13,78 | 14,43 | 13,34 | 14,14 | 3,74% | 888.559,00 |
| 24.08.2026 | 14,15 | 14,41 | 13,54 | 13,63 | -3,26% | 756.914,00 |
| 21.08.2026 | 13,88 | 14,25 | 13,71 | 14,09 | 1,95% | 984.022,00 |
| 20.08.2026 | 13,76 | 13,88 | 13,51 | 13,82 | 0,14% | 496.493,00 |
| 19.08.2026 | 13,50 | 13,96 | 13,25 | 13,80 | 2,07% | 550.112,00 |
| 18.08.2026 | 13,00 | 13,74 | 12,72 | 13,52 | 3,96% | 739.326,00 |
| 17.08.2026 | 13,04 | 13,16 | 12,72 | 13,01 | -1,25% | 611.874,00 |
| 14.08.2026 | 13,12 | 13,25 | 12,92 | 13,17 | 0,92% | 455.570,00 |
| 13.08.2026 | 12,85 | 13,15 | 12,59 | 13,05 | 2,11% | 649.056,00 |
| 12.08.2026 | 12,78 | 12,85 | 12,53 | 12,78 | 1,19% | 520.223,00 |
| 11.08.2026 | 12,65 | 12,72 | 12,36 | 12,63 | 0,80% | 557.869,00 |
| 10.08.2026 | 12,80 | 12,89 | 12,29 | 12,53 | 0,40% | 906.708,00 |
| 07.08.2026 | 12,64 | 12,85 | 12,02 | 12,48 | 0,56% | 1.207.430,00 |
| 06.08.2026 | 10,36 | 12,84 | 10,30 | 12,41 | 29,41% | 3.322.693,00 |
| 05.08.2026 | 9,39 | 9,60 | 9,03 | 9,59 | 3,34% | 732.301,00 |
| 04.08.2026 | 9,31 | 9,49 | 9,22 | 9,28 | 0,54% | 552.057,00 |
| 03.08.2026 | 9,10 | 9,34 | 9,08 | 9,23 | 3,01% | 583.658,00 |
| 31.07.2026 | 9,16 | 9,24 | 8,93 | 8,96 | -1,88% | 270.557,00 |
| 30.07.2026 | 9,25 | 9,32 | 8,92 | 9,13 | -1,22% | 416.101,00 |
| 29.07.2026 | 9,08 | 9,49 | 9,01 | 9,25 | 1,37% | 729.443,00 |
| 28.07.2026 | 8,91 | 9,22 | 8,80 | 9,12 | 2,59% | 406.716,00 |
| 27.07.2026 | 8,85 | 9,24 | 8,83 | 8,89 | 2,30% | 500.566,00 |
| 24.07.2026 | 8,36 | 8,88 | 8,26 | 8,69 | 3,58% | 621.537,00 |
| 23.07.2026 | 8,94 | 8,94 | 8,35 | 8,39 | -6,15% | 566.998,00 |
| 22.07.2026 | 8,92 | 9,06 | 8,72 | 8,94 | -0,45% | 576.500,00 |
| 21.07.2026 | 8,89 | 9,17 | 8,70 | 8,98 | 1,35% | 848.594,00 |
| 20.07.2026 | 8,61 | 9,11 | 8,61 | 8,86 | 3,63% | 365.750,00 |
| 17.07.2026 | 8,51 | 8,79 | 8,40 | 8,55 | -2,06% | 321.574,00 |
| 16.07.2026 | 8,52 | 9,06 | 8,52 | 8,73 | 2,95% | 514.379,00 |
| 15.07.2026 | 8,78 | 8,90 | 8,44 | 8,48 | -2,42% | 446.323,00 |
| 14.07.2026 | 9,12 | 9,30 | 8,57 | 8,69 | -4,71% | 635.880,00 |
| 13.07.2026 | 9,06 | 9,20 | 8,92 | 9,12 | 0,66% | 434.056,00 |
| 10.07.2026 | 8,80 | 9,10 | 8,65 | 9,06 | 3,31% | 401.109,00 |
| 09.07.2026 | 8,50 | 8,78 | 8,42 | 8,77 | 3,06% | 340.078,00 |
| 08.07.2026 | 8,50 | 8,65 | 8,20 | 8,51 | -0,23% | 426.546,00 |
| 07.07.2026 | 8,35 | 8,74 | 8,28 | 8,53 | 2,16% | 442.202,00 |
| 06.07.2026 | 8,19 | 8,45 | 8,06 | 8,35 | 1,09% | 329.786,00 |
| 02.07.2026 | 8,55 | 8,66 | 8,24 | 8,26 | -3,45% | 342.479,00 |
| 01.07.2026 | 8,17 | 8,59 | 8,04 | 8,56 | 4,71% | 559.359,00 |
| 30.06.2026 | 8,22 | 8,29 | 8,07 | 8,17 | -1,74% | 701.395,00 |
| 29.06.2026 | 8,06 | 8,45 | 7,99 | 8,32 | 1,77% | 737.111,00 |
| 26.06.2026 | 7,68 | 8,21 | 7,68 | 8,17 | 5,97% | 2.668.126,00 |
| 25.06.2026 | 7,71 | 7,98 | 7,59 | 7,71 | 0,19% | 418.217,00 |
| 24.06.2026 | 7,44 | 7,97 | 7,44 | 7,70 | 3,57% | 579.223,00 |