2,440$
-88,16%
Echtzeit-Aktienkurs Paysafe Limited
Bid:
Ask:
Aktienkurse zur Paysafe Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,21 | 18,48 | 17,93 | 18,17 | 1,06% | 418.322,00 |
| 16.05.2024 | 18,21 | 18,28 | 17,68 | 17,98 | -1,26% | 534.641,00 |
| 15.05.2024 | 19,00 | 19,40 | 17,89 | 18,21 | -3,34% | 707.648,00 |
| 14.05.2024 | 18,50 | 19,83 | 18,02 | 18,84 | 20,23% | 1.736.948,00 |
| 13.05.2024 | 15,43 | 15,92 | 15,40 | 15,67 | 3,23% | 528.598,00 |
| 10.05.2024 | 15,57 | 15,73 | 15,03 | 15,18 | -2,75% | 192.350,00 |
| 09.05.2024 | 14,99 | 15,63 | 14,82 | 15,61 | 4,48% | 366.776,00 |
| 08.05.2024 | 14,69 | 15,00 | 14,66 | 14,94 | 0,20% | 188.908,00 |
| 07.05.2024 | 15,24 | 15,28 | 14,91 | 14,91 | -2,17% | 254.738,00 |
| 06.05.2024 | 15,16 | 15,46 | 15,14 | 15,24 | 1,46% | 211.446,00 |
| 03.05.2024 | 15,14 | 15,20 | 14,71 | 15,02 | 2,74% | 348.900,00 |
| 02.05.2024 | 14,40 | 14,68 | 14,13 | 14,62 | 3,18% | 234.192,00 |
| 01.05.2024 | 14,21 | 14,56 | 14,06 | 14,17 | -0,35% | 278.890,00 |
| 30.04.2024 | 14,48 | 14,59 | 14,20 | 14,22 | -2,94% | 264.899,00 |
| 29.04.2024 | 14,63 | 14,74 | 14,60 | 14,65 | 1,31% | 178.671,00 |
| 26.04.2024 | 14,65 | 14,75 | 14,29 | 14,46 | -0,28% | 227.534,00 |
| 25.04.2024 | 14,29 | 14,54 | 14,10 | 14,50 | -0,75% | 240.000,00 |
| 24.04.2024 | 14,69 | 14,76 | 14,39 | 14,61 | -1,28% | 221.868,00 |
| 23.04.2024 | 14,44 | 14,98 | 14,44 | 14,80 | 2,49% | 306.751,00 |
| 22.04.2024 | 14,31 | 14,46 | 14,12 | 14,44 | 1,48% | 229.757,00 |
| 19.04.2024 | 14,20 | 14,58 | 14,12 | 14,23 | -0,70% | 288.197,00 |
| 18.04.2024 | 14,58 | 14,80 | 14,26 | 14,33 | -1,31% | 356.732,00 |
| 17.04.2024 | 14,79 | 14,87 | 14,42 | 14,52 | -0,95% | 325.615,00 |
| 16.04.2024 | 14,70 | 14,90 | 14,53 | 14,66 | -0,14% | 326.957,00 |
| 15.04.2024 | 15,46 | 15,60 | 14,64 | 14,68 | -5,05% | 452.314,00 |
| 12.04.2024 | 15,70 | 15,89 | 15,43 | 15,46 | -2,71% | 325.242,00 |
| 11.04.2024 | 15,86 | 15,95 | 15,48 | 15,89 | 0,95% | 285.156,00 |
| 10.04.2024 | 15,80 | 16,18 | 15,56 | 15,74 | -4,66% | 381.165,00 |
| 09.04.2024 | 16,50 | 16,79 | 16,49 | 16,51 | 0,55% | 327.375,00 |
| 08.04.2024 | 16,20 | 16,50 | 16,20 | 16,42 | 2,43% | 260.957,00 |
| 05.04.2024 | 16,13 | 16,32 | 15,99 | 16,03 | -1,11% | 231.427,00 |
| 04.04.2024 | 16,80 | 17,18 | 16,18 | 16,21 | -3,22% | 363.021,00 |
| 03.04.2024 | 15,90 | 16,80 | 15,86 | 16,75 | 4,82% | 509.230,00 |
| 02.04.2024 | 15,40 | 15,99 | 15,31 | 15,98 | 1,85% | 357.650,00 |
| 01.04.2024 | 15,79 | 15,99 | 15,61 | 15,69 | -0,63% | 306.799,00 |
| 28.03.2024 | 15,43 | 15,89 | 15,43 | 15,79 | 2,87% | 475.436,00 |
| 27.03.2024 | 14,92 | 15,37 | 14,75 | 15,35 | 4,00% | 497.763,00 |
| 26.03.2024 | 14,96 | 15,18 | 14,73 | 14,76 | 0,20% | 462.773,00 |
| 25.03.2024 | 14,71 | 15,09 | 14,70 | 14,73 | 0,61% | 460.390,00 |
| 22.03.2024 | 15,12 | 15,21 | 14,56 | 14,64 | -3,05% | 412.168,00 |
| 21.03.2024 | 15,43 | 15,70 | 15,03 | 15,10 | -1,63% | 568.306,00 |
| 20.03.2024 | 14,80 | 15,40 | 14,80 | 15,35 | 4,21% | 600.373,00 |
| 19.03.2024 | 14,07 | 14,75 | 14,04 | 14,73 | 3,59% | 583.243,00 |
| 18.03.2024 | 13,25 | 14,22 | 13,11 | 14,22 | 7,56% | 644.852,00 |
| 15.03.2024 | 12,99 | 13,39 | 12,94 | 13,22 | 0,61% | 912.602,00 |
| 14.03.2024 | 12,97 | 13,24 | 12,82 | 13,14 | 0,08% | 530.319,00 |
| 13.03.2024 | 12,77 | 13,27 | 12,77 | 13,13 | 2,18% | 689.486,00 |
| 12.03.2024 | 12,61 | 12,87 | 12,40 | 12,85 | 1,66% | 817.073,00 |
| 11.03.2024 | 12,06 | 12,72 | 12,02 | 12,64 | 3,86% | 861.645,00 |
| 08.03.2024 | 12,48 | 12,87 | 12,15 | 12,17 | -2,87% | 726.758,00 |
| 07.03.2024 | 14,00 | 14,18 | 11,94 | 12,53 | -11,95% | 2.287.702,00 |
| 06.03.2024 | 14,13 | 14,55 | 13,94 | 14,23 | 2,67% | 598.220,00 |
| 05.03.2024 | 14,14 | 14,19 | 13,82 | 13,86 | -2,94% | 406.993,00 |
| 04.03.2024 | 14,52 | 14,52 | 14,13 | 14,28 | -1,72% | 286.720,00 |
| 01.03.2024 | 14,43 | 14,64 | 14,17 | 14,53 | 0,90% | 224.776,00 |
| 29.02.2024 | 14,50 | 14,98 | 14,39 | 14,40 | 0,84% | 361.595,00 |
| 28.02.2024 | 14,12 | 14,55 | 14,07 | 14,28 | -0,35% | 221.322,00 |
| 27.02.2024 | 14,18 | 14,49 | 14,00 | 14,33 | 2,28% | 235.213,00 |
| 26.02.2024 | 13,63 | 14,13 | 13,62 | 14,01 | 1,97% | 201.671,00 |
| 23.02.2024 | 13,38 | 13,78 | 13,33 | 13,74 | 3,15% | 166.047,00 |
| 22.02.2024 | 13,27 | 13,65 | 13,17 | 13,32 | 0,91% | 379.259,00 |
| 21.02.2024 | 13,45 | 13,45 | 13,09 | 13,20 | -3,44% | 222.096,00 |
| 20.02.2024 | 13,37 | 13,92 | 13,37 | 13,67 | -0,15% | 274.959,00 |
| 16.02.2024 | 13,97 | 14,17 | 13,68 | 13,69 | -4,47% | 338.033,00 |
| 15.02.2024 | 13,64 | 14,42 | 13,62 | 14,33 | 6,23% | 316.768,00 |
| 14.02.2024 | 13,37 | 13,57 | 13,25 | 13,49 | 3,53% | 312.836,00 |
| 13.02.2024 | 13,50 | 13,68 | 13,02 | 13,03 | -8,24% | 501.000,00 |
| 12.02.2024 | 13,76 | 14,35 | 13,76 | 14,20 | 3,35% | 326.566,00 |
| 09.02.2024 | 13,59 | 13,81 | 13,46 | 13,74 | 0,81% | 202.161,00 |
| 08.02.2024 | 13,79 | 13,92 | 13,52 | 13,63 | -1,87% | 252.720,00 |
| 07.02.2024 | 14,22 | 14,22 | 13,64 | 13,89 | -1,98% | 282.705,00 |
| 06.02.2024 | 13,90 | 14,29 | 13,84 | 14,17 | 1,87% | 250.340,00 |
| 05.02.2024 | 14,48 | 14,55 | 13,86 | 13,91 | -5,63% | 289.309,00 |
| 02.02.2024 | 14,84 | 15,00 | 14,65 | 14,74 | -1,99% | 306.439,00 |
| 01.02.2024 | 15,03 | 15,28 | 14,81 | 15,04 | 1,08% | 345.017,00 |
| 31.01.2024 | 15,44 | 15,62 | 14,86 | 14,88 | -3,81% | 400.939,00 |
| 30.01.2024 | 15,81 | 16,08 | 15,38 | 15,47 | -3,31% | 519.494,00 |
| 29.01.2024 | 15,66 | 16,17 | 15,54 | 16,00 | 1,72% | 414.363,00 |
| 26.01.2024 | 15,20 | 16,21 | 14,99 | 15,73 | 4,59% | 972.333,00 |
| 25.01.2024 | 15,40 | 15,40 | 14,98 | 15,04 | 0,33% | 536.072,00 |
| 24.01.2024 | 14,52 | 15,04 | 14,00 | 14,99 | 5,56% | 1.070.442,00 |
| 23.01.2024 | 14,45 | 14,65 | 14,06 | 14,20 | -0,07% | 343.182,00 |
| 22.01.2024 | 14,42 | 14,63 | 14,07 | 14,21 | -0,07% | 457.653,00 |
| 19.01.2024 | 14,07 | 14,38 | 13,95 | 14,22 | 0,85% | 352.994,00 |
| 18.01.2024 | 14,40 | 14,48 | 13,98 | 14,10 | -0,63% | 491.227,00 |
| 17.01.2024 | 13,54 | 14,26 | 13,50 | 14,19 | 5,35% | 851.297,00 |
| 16.01.2024 | 13,11 | 13,55 | 13,00 | 13,47 | -0,81% | 608.582,00 |
| 12.01.2024 | 13,90 | 14,02 | 13,46 | 13,58 | -0,07% | 401.723,00 |
| 11.01.2024 | 13,00 | 13,71 | 12,73 | 13,59 | 3,90% | 776.104,00 |
| 10.01.2024 | 12,98 | 13,10 | 12,50 | 13,08 | 0,08% | 433.444,00 |
| 09.01.2024 | 13,05 | 13,34 | 13,04 | 13,07 | -2,17% | 388.123,00 |
| 08.01.2024 | 12,42 | 13,51 | 12,40 | 13,36 | 6,88% | 590.743,00 |
| 05.01.2024 | 12,29 | 12,67 | 12,27 | 12,50 | -0,08% | 464.699,00 |
| 04.01.2024 | 12,23 | 12,64 | 12,09 | 12,51 | 2,12% | 388.296,00 |
| 03.01.2024 | 12,38 | 12,48 | 11,98 | 12,25 | -2,62% | 470.224,00 |
| 02.01.2024 | 12,73 | 13,12 | 12,47 | 12,58 | -1,64% | 601.648,00 |
| 29.12.2023 | 13,05 | 13,31 | 12,73 | 12,79 | -3,83% | 624.709,00 |
| 28.12.2023 | 12,83 | 13,44 | 12,72 | 13,30 | 3,02% | 451.967,00 |
| 27.12.2023 | 12,34 | 13,18 | 12,34 | 12,91 | 3,86% | 511.644,00 |
| 26.12.2023 | 12,09 | 12,51 | 12,09 | 12,43 | 2,98% | 374.544,00 |