Deutsche Märkte geschlossen

Paysafe Limited (PSFE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,95000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
1,9700 +0,02 (+1,03%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20221,98002,05001,94501,95001,95007.002.000
30. Juni 20221,97002,00001,88501,95001,95007.068.500
29. Juni 20222,10002,10501,99002,04002,04006.223.300
28. Juni 20222,32002,38502,12002,13002,13005.860.800
27. Juni 20222,40002,46002,24002,28002,28006.885.000
24. Juni 20222,41002,54502,37002,37002,370040.802.800
23. Juni 20222,35002,46002,31002,37002,37004.550.100
22. Juni 20222,27002,43002,27002,34002,34005.487.400
21. Juni 20222,37002,47502,33002,34002,34004.605.000
17. Juni 20222,22002,34002,19002,31002,31007.291.300
16. Juni 20222,26002,30002,12002,23002,23005.540.500
15. Juni 20222,25002,39002,23802,36002,36005.836.100
14. Juni 20222,32002,35002,19002,22002,22005.932.700
13. Juni 20222,39002,46502,27002,31002,31004.771.800
10. Juni 20222,60002,65002,51502,53002,53006.584.500
09. Juni 20222,83002,85002,66002,66002,66005.573.000
08. Juni 20222,74002,84002,71002,82002,82004.849.000
07. Juni 20222,67002,78002,61002,76002,76006.167.400
06. Juni 20222,77002,82502,67002,71002,71007.185.300
03. Juni 20222,78002,83502,69502,70002,70003.903.800
02. Juni 20222,63002,87002,63002,85002,85005.127.500
01. Juni 20222,75002,80002,62002,64002,64005.185.500
31. Mai 20222,81002,87502,70002,73002,73004.236.500
27. Mai 20222,69002,86002,67002,85002,85005.528.900
26. Mai 20222,57002,76002,51402,63002,63006.041.000
25. Mai 20222,33002,57002,33002,54002,54005.862.700
24. Mai 20222,45002,45002,31502,36002,36007.036.300
23. Mai 20222,50002,53502,38002,51002,51007.463.500
20. Mai 20222,60002,60902,32002,44002,44009.304.200
19. Mai 20222,41002,61002,41002,56002,56006.517.400
18. Mai 20222,40002,61002,39002,46002,46006.139.500
17. Mai 20222,33002,48002,31002,48002,48006.621.200
16. Mai 20222,30002,36502,24202,27002,27007.034.500
13. Mai 20222,05002,41002,05002,37002,37009.158.900
12. Mai 20221,90002,08001,84002,00002,000014.331.000
11. Mai 20222,05002,20001,84001,91001,910016.448.200
10. Mai 20222,55002,58002,22002,28002,28009.645.200
09. Mai 20222,70002,73002,47002,48002,480011.420.200
06. Mai 20222,84002,89002,70002,74002,74005.684.200
05. Mai 20223,12003,12002,84002,86002,86004.345.000
04. Mai 20223,01003,19002,90003,19003,19005.873.700
03. Mai 20222,89003,09002,89003,03003,03005.996.600
02. Mai 20222,76002,91002,70002,91002,91005.333.400
29. Apr. 20222,89003,01502,76002,78002,78005.469.300
28. Apr. 20222,86002,97002,77502,96002,96004.416.400
27. Apr. 20222,80002,91502,74002,82002,82004.673.500
26. Apr. 20222,88002,94002,77002,81002,81004.441.400
25. Apr. 20222,78002,93002,76002,93002,93004.987.700
22. Apr. 20222,95002,98002,77002,84002,84005.489.900
21. Apr. 20223,13003,13902,96002,98002,98007.813.400
20. Apr. 20223,26003,26003,03003,03003,03004.451.400
19. Apr. 20223,22003,35003,18003,26003,26005.394.400
18. Apr. 20223,22003,26003,13003,22003,22004.611.700
14. Apr. 20223,27003,34003,23003,24003,24003.393.300
13. Apr. 20223,24003,31003,18003,25003,25003.245.700
12. Apr. 20223,30003,39003,19003,25003,25007.306.300
11. Apr. 20223,10003,33003,09003,25003,25007.671.100
08. Apr. 20223,10003,44003,07003,17003,170014.573.400
07. Apr. 20223,09003,12002,91002,99002,99005.164.400
06. Apr. 20223,15003,16002,97003,08003,08006.855.100
05. Apr. 20223,52003,52003,19003,20003,20005.631.500
04. Apr. 20223,56003,67003,44003,54003,54007.491.400
01. Apr. 20223,40003,56503,38503,55003,55003.597.100
31. März 20223,46003,51003,38103,39003,39004.287.900
30. März 20223,63003,74003,46003,47003,47005.094.600
29. März 20223,50003,68003,49003,66003,66006.246.100
28. März 20223,54003,61003,45003,49003,49004.855.400
25. März 20223,71003,71003,52003,56003,56004.203.200
24. März 20223,63003,72003,56003,70003,70004.281.900
23. März 20223,61003,75003,55003,61003,61004.466.300
22. März 20223,53003,71003,52003,69003,69008.101.200
21. März 20223,65003,65003,48003,54003,54005.933.000
18. März 20223,30003,67003,23503,66003,660025.815.100
17. März 20223,16003,30003,11003,30003,30005.000.500
16. März 20223,04003,30503,02503,25003,250010.868.700
15. März 20222,78002,97002,67002,97002,97008.132.300
14. März 20223,05003,05002,70002,73002,730011.055.100
11. März 20223,23003,24003,00003,05003,05009.214.300
10. März 20223,05003,26003,00003,23003,23008.749.400
09. März 20222,94003,17002,92003,08003,08009.407.800
08. März 20222,78002,94002,61002,82002,82009.858.400
07. März 20222,98003,03002,76502,78002,78009.041.500
04. März 20223,10003,29002,94002,99002,990011.453.100
03. März 20223,13003,26503,02003,17003,170014.104.700
02. März 20223,36003,45002,99003,03003,030023.098.100
01. März 20223,12003,13502,87002,89002,890012.633.800
28. Feb. 20223,05003,21003,00003,19003,19007.064.000
25. Feb. 20223,13003,16002,92003,07003,07006.555.700
24. Feb. 20222,63003,10002,58503,08003,08009.865.100
23. Feb. 20223,00003,09002,83002,85002,85009.519.000
22. Feb. 20223,06003,23002,92002,92002,920015.746.300
18. Feb. 20223,37003,40203,16003,19003,19006.627.800
17. Feb. 20223,68003,68803,39003,39003,39005.172.400
16. Feb. 20223,71003,79003,64503,73003,73003.829.800
15. Feb. 20223,62003,74003,62003,73003,73004.921.000
14. Feb. 20223,50003,72003,50003,57003,57005.077.600
11. Feb. 20223,66003,80003,52003,54003,54004.933.300
10. Feb. 20223,54003,88003,54003,64003,64006.050.800
09. Feb. 20223,53003,65003,50003,65003,65003.338.900
08. Feb. 20223,39003,51003,36503,51003,51002.995.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...