Echtzeit-Aktienkurs PAR Technology Corp.
Bid:
Ask:
Aktienkurse zur PAR Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,02 | 89,49 | 86,76 | 86,76 | 2,60% | - |
| 25.02.2021 | 84,24 | 84,62 | 84,24 | 84,56 | -2,08% | - |
| 24.02.2021 | 85,08 | 86,84 | 83,99 | 86,36 | 1,43% | - |
| 23.02.2021 | 86,83 | 87,63 | 82,91 | 85,14 | -4,15% | - |
| 22.02.2021 | 87,14 | 90,03 | 86,50 | 88,83 | 3,94% | - |
| 19.02.2021 | 86,44 | 87,02 | 84,78 | 85,47 | 1,16% | - |
| 18.02.2021 | 82,39 | 86,12 | 81,96 | 84,49 | 0,64% | - |
| 17.02.2021 | 83,61 | 84,45 | 81,78 | 83,95 | 0,64% | - |
| 16.02.2021 | 82,71 | 84,32 | 81,61 | 83,42 | -0,27% | - |
| 12.02.2021 | 83,74 | 84,67 | 82,88 | 83,65 | -0,60% | - |
| 11.02.2021 | 84,01 | 84,67 | 81,25 | 84,16 | 0,84% | - |
| 10.02.2021 | 81,77 | 85,00 | 81,28 | 83,45 | 2,76% | - |
| 09.02.2021 | 80,14 | 81,71 | 79,45 | 81,21 | 1,93% | - |
| 08.02.2021 | 79,42 | 80,70 | 77,98 | 79,67 | 0,45% | - |
| 05.02.2021 | 81,48 | 81,72 | 78,34 | 79,32 | 0,69% | - |
| 04.02.2021 | 78,57 | 78,78 | 78,54 | 78,77 | 3,62% | - |
| 03.02.2021 | 74,22 | 76,59 | 74,20 | 76,02 | 2,84% | - |
| 02.02.2021 | 71,91 | 73,93 | 71,50 | 73,92 | 7,50% | - |
| 01.02.2021 | 64,89 | 69,94 | 63,59 | 68,76 | 10,25% | - |
| 29.01.2021 | 66,62 | 66,80 | 60,76 | 62,37 | -5,27% | - |
| 28.01.2021 | 65,04 | 66,64 | 63,83 | 65,84 | 1,93% | - |
| 27.01.2021 | 67,84 | 68,24 | 64,04 | 64,59 | -5,63% | - |
| 26.01.2021 | 72,38 | 72,76 | 68,26 | 68,45 | -6,55% | - |
| 25.01.2021 | 73,35 | 73,53 | 69,79 | 73,25 | 4,09% | - |
| 22.01.2021 | 71,33 | 71,62 | 69,00 | 70,37 | -1,92% | - |
| 21.01.2021 | 72,07 | 72,81 | 70,72 | 71,75 | -3,00% | - |
| 20.01.2021 | 73,31 | 75,92 | 73,16 | 73,97 | 1,45% | - |
| 19.01.2021 | 69,64 | 73,22 | 69,55 | 72,91 | 6,27% | - |
| 15.01.2021 | 68,33 | 69,65 | 68,24 | 68,61 | -1,71% | - |
| 14.01.2021 | 69,01 | 70,28 | 68,33 | 69,81 | 4,30% | - |
| 13.01.2021 | 63,07 | 68,35 | 63,01 | 66,93 | 12,61% | - |
| 12.01.2021 | 60,54 | 60,85 | 58,94 | 59,44 | -2,27% | - |
| 11.01.2021 | 61,12 | 61,82 | 60,52 | 60,82 | -1,89% | - |
| 08.01.2021 | 62,10 | 62,97 | 60,98 | 61,99 | -2,32% | - |
| 07.01.2021 | 64,23 | 64,41 | 62,39 | 63,46 | 0,22% | - |
| 06.01.2021 | 62,21 | 64,38 | 60,81 | 63,32 | 4,51% | - |
| 05.01.2021 | 60,30 | 61,05 | 59,71 | 60,59 | 0,49% | - |
| 04.01.2021 | 61,15 | 61,15 | 58,59 | 60,29 | -4,48% | - |
| 31.12.2020 | 63,00 | 63,99 | 62,71 | 63,12 | 0,37% | - |
| 30.12.2020 | 63,10 | 64,12 | 62,52 | 62,89 | -0,07% | - |
| 29.12.2020 | 63,58 | 64,23 | 62,62 | 62,93 | -4,20% | - |
| 28.12.2020 | 66,03 | 69,11 | 65,69 | 65,69 | -1,95% | - |
| 24.12.2020 | 67,27 | 68,33 | 66,31 | 67,00 | 0,84% | - |
| 23.12.2020 | 65,77 | 67,14 | 65,54 | 66,44 | 2,08% | - |
| 22.12.2020 | 64,85 | 65,24 | 63,95 | 65,09 | 0,95% | - |
| 21.12.2020 | 62,76 | 64,76 | 62,72 | 64,47 | -1,95% | - |
| 18.12.2020 | 67,08 | 67,89 | 64,95 | 65,75 | -2,65% | - |
| 17.12.2020 | 68,82 | 69,63 | 67,09 | 67,54 | 2,93% | - |
| 16.12.2020 | 64,35 | 66,31 | 64,20 | 65,62 | 1,94% | - |
| 15.12.2020 | 61,14 | 64,52 | 60,90 | 64,37 | 4,72% | - |
| 14.12.2020 | 60,81 | 62,21 | 60,53 | 61,47 | 5,90% | - |
| 11.12.2020 | 59,19 | 59,43 | 57,05 | 58,04 | -0,44% | - |
| 10.12.2020 | 58,18 | 58,47 | 57,41 | 58,30 | 1,30% | - |
| 09.12.2020 | 58,87 | 59,27 | 56,40 | 57,55 | -0,08% | - |
| 08.12.2020 | 60,04 | 60,05 | 57,59 | 57,59 | 1,73% | - |
| 07.12.2020 | 57,07 | 57,26 | 55,28 | 56,61 | 4,96% | - |
| 04.12.2020 | 56,44 | 58,47 | 50,15 | 53,94 | -1,64% | - |
| 03.12.2020 | 54,28 | 55,88 | 53,92 | 54,84 | 0,56% | - |
| 02.12.2020 | 54,62 | 54,72 | 53,37 | 54,53 | -2,23% | - |
| 01.12.2020 | 57,91 | 57,96 | 55,77 | 55,78 | 3,89% | - |
| 30.11.2020 | 54,24 | 54,67 | 52,99 | 53,69 | -4,35% | - |
| 27.11.2020 | 55,93 | 56,28 | 54,51 | 56,13 | 0,02% | - |
| 25.11.2020 | 55,73 | 56,13 | 55,58 | 56,12 | 2,04% | - |
| 24.11.2020 | 54,84 | 55,87 | 54,40 | 55,00 | 0,55% | - |
| 23.11.2020 | 54,75 | 55,20 | 54,17 | 54,70 | 1,65% | - |
| 20.11.2020 | 52,61 | 54,38 | 52,48 | 53,81 | 3,83% | - |
| 19.11.2020 | 52,61 | 53,13 | 51,82 | 51,82 | 1,69% | - |
| 18.11.2020 | 50,11 | 51,75 | 49,99 | 50,96 | 5,10% | - |
| 17.11.2020 | 48,25 | 50,25 | 47,93 | 48,49 | -3,95% | - |
| 16.11.2020 | 50,21 | 50,75 | 49,61 | 50,48 | 5,19% | - |
| 13.11.2020 | 47,17 | 48,45 | 46,56 | 47,99 | 1,06% | - |
| 12.11.2020 | 48,42 | 49,99 | 47,21 | 47,49 | 0,91% | - |
| 11.11.2020 | 43,88 | 47,91 | 43,55 | 47,06 | 9,19% | - |
| 10.11.2020 | 42,91 | 43,54 | 0,00 | 43,10 | 0,90% | - |
| 09.11.2020 | 44,41 | 45,25 | 42,25 | 42,71 | -1,66% | - |
| 06.11.2020 | 44,27 | 45,08 | 42,14 | 43,43 | 2,22% | - |
| 05.11.2020 | 41,69 | 42,99 | 41,53 | 42,49 | 5,33% | - |
| 04.11.2020 | 39,25 | 41,22 | 38,92 | 40,34 | 1,19% | - |
| 03.11.2020 | 39,68 | 39,95 | 38,53 | 39,86 | 2,64% | - |
| 02.11.2020 | 38,02 | 39,13 | 37,28 | 38,84 | 5,73% | - |
| 30.10.2020 | 36,79 | 37,28 | 36,01 | 36,73 | -3,34% | - |
| 29.10.2020 | 36,54 | 38,28 | 36,48 | 38,00 | 4,10% | - |
| 28.10.2020 | 36,78 | 37,29 | 36,31 | 36,51 | -6,04% | - |
| 27.10.2020 | 37,27 | 38,86 | 37,27 | 38,85 | 3,88% | - |
| 26.10.2020 | 36,95 | 37,40 | 36,26 | 37,40 | 0,03% | - |
| 23.10.2020 | 37,47 | 38,11 | 36,66 | 37,39 | -1,11% | - |
| 22.10.2020 | 37,57 | 38,35 | 36,83 | 37,81 | 2,67% | - |
| 21.10.2020 | 37,48 | 37,78 | 36,45 | 36,83 | -2,75% | - |
| 20.10.2020 | 39,24 | 39,39 | 37,18 | 37,87 | -0,83% | - |
| 19.10.2020 | 39,41 | 39,41 | 37,50 | 38,18 | -2,12% | - |
| 16.10.2020 | 39,39 | 39,81 | 38,51 | 39,01 | 2,19% | - |
| 15.10.2020 | 36,69 | 38,87 | 36,12 | 38,17 | 0,89% | - |
| 14.10.2020 | 38,13 | 38,95 | 37,71 | 37,84 | 0,68% | - |
| 13.10.2020 | 37,20 | 37,99 | 36,89 | 37,58 | 4,97% | - |
| 12.10.2020 | 35,25 | 36,31 | 35,24 | 35,80 | -1,01% | - |
| 09.10.2020 | 36,97 | 37,18 | 35,94 | 36,17 | -1,03% | - |
| 08.10.2020 | 37,56 | 37,64 | 36,42 | 36,54 | -2,92% | - |
| 07.10.2020 | 37,87 | 37,99 | 37,07 | 37,64 | 2,91% | - |
| 06.10.2020 | 38,03 | 38,17 | 36,44 | 36,58 | -2,89% | - |
| 05.10.2020 | 37,83 | 38,58 | 37,34 | 37,67 | -0,66% | - |