42,462$
-4,62%
Echtzeit-Aktienkurs PAR Technology Corp
Bid:
Ask:
Aktienkurse zur PAR Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 44,22 | 44,63 | 42,24 | 42,28 | -5,03% | 291.580,00 |
| 29.04.2024 | 43,50 | 45,19 | 43,50 | 44,52 | 2,96% | 273.508,00 |
| 26.04.2024 | 42,04 | 44,08 | 41,69 | 43,24 | 3,54% | 257.825,00 |
| 25.04.2024 | 41,88 | 41,88 | 40,44 | 41,76 | -0,57% | 174.858,00 |
| 24.04.2024 | 42,81 | 43,05 | 41,63 | 42,00 | -1,36% | 134.700,00 |
| 23.04.2024 | 41,10 | 42,63 | 41,10 | 42,58 | 3,60% | 191.969,00 |
| 22.04.2024 | 40,48 | 41,69 | 40,05 | 41,10 | 2,52% | 188.934,00 |
| 19.04.2024 | 39,91 | 40,22 | 39,39 | 40,09 | -0,05% | 287.369,00 |
| 18.04.2024 | 40,91 | 42,00 | 40,01 | 40,11 | -1,59% | 266.550,00 |
| 17.04.2024 | 41,79 | 42,70 | 40,76 | 40,76 | -1,57% | 183.469,00 |
| 16.04.2024 | 41,68 | 42,23 | 41,30 | 41,41 | -1,43% | 246.991,00 |
| 15.04.2024 | 43,75 | 44,04 | 41,98 | 42,01 | -3,14% | 200.075,00 |
| 12.04.2024 | 43,79 | 43,92 | 43,10 | 43,37 | -1,90% | 135.452,00 |
| 11.04.2024 | 43,65 | 44,43 | 43,47 | 44,21 | 1,42% | 123.658,00 |
| 10.04.2024 | 43,25 | 43,83 | 42,62 | 43,59 | -2,96% | 209.041,00 |
| 09.04.2024 | 45,31 | 45,47 | 44,51 | 44,92 | 0,45% | 199.190,00 |
| 08.04.2024 | 43,88 | 44,79 | 43,61 | 44,72 | 2,97% | 133.814,00 |
| 05.04.2024 | 43,47 | 43,95 | 43,11 | 43,43 | -0,21% | 210.939,00 |
| 04.04.2024 | 44,59 | 45,20 | 43,28 | 43,52 | -0,91% | 216.987,00 |
| 03.04.2024 | 43,41 | 45,60 | 43,31 | 43,92 | 0,73% | 410.055,00 |
| 02.04.2024 | 43,67 | 44,12 | 42,87 | 43,60 | -2,13% | 206.406,00 |
| 01.04.2024 | 45,34 | 45,88 | 43,89 | 44,55 | -1,79% | 320.189,00 |
| 28.03.2024 | 45,19 | 46,07 | 44,90 | 45,36 | 0,62% | 383.453,00 |
| 27.03.2024 | 43,80 | 45,32 | 43,39 | 45,08 | 5,52% | 561.691,00 |
| 26.03.2024 | 43,06 | 43,98 | 42,57 | 42,72 | 0,28% | 246.192,00 |
| 25.03.2024 | 41,45 | 44,35 | 41,37 | 42,60 | 3,67% | 527.778,00 |
| 22.03.2024 | 41,76 | 41,88 | 40,14 | 41,09 | -1,18% | 310.120,00 |
| 21.03.2024 | 43,21 | 43,76 | 41,52 | 41,58 | -3,10% | 482.598,00 |
| 20.03.2024 | 40,72 | 43,46 | 40,72 | 42,91 | 4,91% | 230.395,00 |
| 19.03.2024 | 40,51 | 41,64 | 40,51 | 40,90 | 0,05% | 242.195,00 |
| 18.03.2024 | 41,38 | 41,55 | 40,68 | 40,88 | -1,30% | 313.322,00 |
| 15.03.2024 | 41,46 | 42,02 | 41,12 | 41,42 | -1,40% | 286.559,00 |
| 14.03.2024 | 42,83 | 43,49 | 41,43 | 42,01 | -2,87% | 276.007,00 |
| 13.03.2024 | 44,11 | 44,98 | 41,90 | 43,25 | -1,95% | 370.135,00 |
| 12.03.2024 | 43,95 | 45,65 | 43,20 | 44,11 | 4,87% | 584.558,00 |
| 11.03.2024 | 46,17 | 46,17 | 42,03 | 42,06 | -3,11% | 359.252,00 |
| 08.03.2024 | 42,79 | 44,04 | 42,79 | 43,41 | 2,77% | 151.719,00 |
| 07.03.2024 | 42,68 | 43,15 | 41,50 | 42,24 | 0,26% | 92.538,00 |
| 06.03.2024 | 42,15 | 42,60 | 41,51 | 42,13 | 1,35% | 112.704,00 |
| 05.03.2024 | 41,83 | 42,26 | 41,24 | 41,57 | -1,70% | 150.246,00 |
| 04.03.2024 | 42,97 | 43,16 | 41,66 | 42,29 | -1,54% | 210.681,00 |
| 01.03.2024 | 43,90 | 43,90 | 42,30 | 42,95 | -1,99% | 170.018,00 |
| 29.02.2024 | 44,36 | 44,75 | 43,45 | 43,82 | 0,60% | 210.171,00 |
| 28.02.2024 | 43,22 | 45,83 | 43,09 | 43,56 | 0,11% | 215.252,00 |
| 27.02.2024 | 42,73 | 46,44 | 40,83 | 43,51 | -4,21% | 456.800,00 |
| 26.02.2024 | 45,87 | 46,87 | 45,33 | 45,42 | -1,84% | 270.742,00 |
| 23.02.2024 | 46,45 | 47,19 | 45,32 | 46,27 | -0,22% | 174.422,00 |
| 22.02.2024 | 46,93 | 47,20 | 45,78 | 46,37 | 0,87% | 128.807,00 |
| 21.02.2024 | 46,49 | 46,84 | 45,44 | 45,97 | -1,86% | 189.176,00 |
| 20.02.2024 | 47,19 | 47,58 | 46,42 | 46,84 | -2,74% | 240.780,00 |
| 16.02.2024 | 48,02 | 48,94 | 47,43 | 48,16 | -1,09% | 198.996,00 |
| 15.02.2024 | 49,02 | 49,36 | 47,65 | 48,69 | -0,02% | 138.419,00 |
| 14.02.2024 | 47,02 | 48,79 | 46,91 | 48,70 | 5,87% | 118.580,00 |
| 13.02.2024 | 46,07 | 48,12 | 45,75 | 46,00 | -5,89% | 183.186,00 |
| 12.02.2024 | 48,09 | 49,81 | 48,09 | 48,88 | 1,64% | 165.678,00 |
| 09.02.2024 | 47,72 | 48,87 | 47,63 | 48,09 | 1,78% | 153.644,00 |
| 08.02.2024 | 47,39 | 48,50 | 46,92 | 47,25 | 0,04% | 133.653,00 |
| 07.02.2024 | 45,67 | 47,62 | 44,90 | 47,23 | 3,99% | 176.924,00 |
| 06.02.2024 | 45,26 | 45,77 | 44,87 | 45,42 | 0,35% | 104.876,00 |
| 05.02.2024 | 45,44 | 45,59 | 44,72 | 45,26 | -1,78% | 115.365,00 |
| 02.02.2024 | 45,96 | 47,11 | 45,68 | 46,08 | -0,80% | 177.391,00 |
| 01.02.2024 | 46,09 | 46,68 | 45,23 | 46,45 | 2,00% | 143.075,00 |
| 31.01.2024 | 47,38 | 47,84 | 45,44 | 45,54 | -4,67% | 179.903,00 |
| 30.01.2024 | 48,00 | 48,28 | 47,33 | 47,77 | -1,22% | 183.968,00 |
| 29.01.2024 | 46,94 | 48,62 | 46,35 | 48,36 | 1,19% | 221.147,00 |
| 26.01.2024 | 48,99 | 49,84 | 47,60 | 47,79 | -2,11% | 266.662,00 |
| 25.01.2024 | 47,84 | 49,14 | 47,06 | 48,82 | 4,07% | 186.394,00 |
| 24.01.2024 | 47,74 | 47,74 | 46,69 | 46,91 | 0,00% | 448.553,00 |
| 23.01.2024 | 46,61 | 47,02 | 45,55 | 46,91 | 1,82% | 219.748,00 |
| 22.01.2024 | 45,33 | 46,44 | 44,84 | 46,07 | 3,23% | 468.537,00 |
| 19.01.2024 | 44,45 | 45,03 | 43,40 | 44,63 | 1,55% | 194.191,00 |
| 18.01.2024 | 41,62 | 44,15 | 41,40 | 43,95 | 6,55% | 423.628,00 |
| 17.01.2024 | 39,83 | 41,50 | 39,20 | 41,25 | 1,05% | 140.754,00 |
| 16.01.2024 | 39,47 | 40,86 | 39,41 | 40,82 | 1,74% | 126.370,00 |
| 12.01.2024 | 40,68 | 40,87 | 39,94 | 40,12 | 0,30% | 126.657,00 |
| 11.01.2024 | 39,78 | 40,23 | 38,96 | 40,00 | 0,33% | 192.228,00 |
| 10.01.2024 | 40,29 | 40,29 | 39,06 | 39,87 | -1,99% | 155.340,00 |
| 09.01.2024 | 41,17 | 41,27 | 40,65 | 40,68 | -2,89% | 102.486,00 |
| 08.01.2024 | 40,34 | 41,89 | 40,31 | 41,89 | 4,20% | 126.415,00 |
| 05.01.2024 | 41,27 | 41,67 | 40,19 | 40,20 | -3,48% | 154.098,00 |
| 04.01.2024 | 41,00 | 42,28 | 40,75 | 41,65 | 1,12% | 429.419,00 |
| 03.01.2024 | 42,01 | 42,31 | 41,19 | 41,19 | -3,51% | 241.680,00 |
| 02.01.2024 | 42,92 | 43,52 | 42,42 | 42,69 | -1,95% | 325.268,00 |
| 29.12.2023 | 43,57 | 43,92 | 43,11 | 43,54 | -0,66% | 400.410,00 |
| 28.12.2023 | 44,16 | 44,97 | 43,77 | 43,83 | -1,39% | 191.456,00 |
| 27.12.2023 | 44,79 | 45,00 | 43,99 | 44,45 | -0,27% | 248.644,00 |
| 26.12.2023 | 44,38 | 44,59 | 43,81 | 44,57 | 1,46% | 155.522,00 |
| 22.12.2023 | 44,26 | 44,40 | 43,45 | 43,93 | -0,63% | 159.963,00 |
| 21.12.2023 | 43,29 | 44,84 | 43,03 | 44,21 | 2,91% | 657.904,00 |
| 20.12.2023 | 44,00 | 45,55 | 42,93 | 42,96 | -3,29% | 391.914,00 |
| 19.12.2023 | 43,98 | 44,75 | 43,51 | 44,42 | 2,00% | 280.442,00 |
| 18.12.2023 | 43,00 | 44,36 | 43,00 | 43,55 | 1,59% | 168.710,00 |
| 15.12.2023 | 42,79 | 43,27 | 41,95 | 42,87 | 0,47% | 462.504,00 |
| 14.12.2023 | 41,81 | 43,20 | 41,75 | 42,67 | 4,46% | 516.402,00 |
| 13.12.2023 | 39,22 | 40,98 | 38,33 | 40,85 | 4,21% | 239.818,00 |
| 12.12.2023 | 38,95 | 39,62 | 38,65 | 39,20 | 0,00% | 144.486,00 |
| 11.12.2023 | 39,60 | 40,60 | 39,20 | 39,20 | -1,38% | 133.962,00 |
| 08.12.2023 | 39,46 | 40,26 | 39,46 | 39,75 | 0,58% | 207.893,00 |
| 07.12.2023 | 39,40 | 39,68 | 38,88 | 39,52 | 0,71% | 107.090,00 |
| 06.12.2023 | 40,19 | 40,87 | 39,20 | 39,24 | -1,90% | 175.275,00 |