Payoneer Global Inc. PAYO
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$7,15+0,00 (+0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,14 | 0,00 % | $7,14 | $7,15 | $7,14 | 458,84K |
| 2026-09-30 | $7,14 | 0,00 % | $7,14 | $7,15 | $7,13 | 2,16M |
| 2026-09-29 | $7,14 | 0,00 % | $7,14 | $7,15 | $7,14 | 1,38M |
| 2026-09-28 | $7,14 | -0,42 % | $7,16 | $7,17 | $7,13 | 2,60M |
| 2026-09-25 | $7,17 | +0,56 % | $7,14 | $7,19 | $7,14 | 3,48M |
| 2026-09-24 | $7,13 | -0,14 % | $7,16 | $7,16 | $7,13 | 2,17M |
| 2026-09-23 | $7,14 | +0,14 % | $7,13 | $7,16 | $7,13 | 2,13M |
| 2026-09-22 | $7,13 | +0,28 % | $7,13 | $7,14 | $7,11 | 4,97M |
| 2026-09-21 | $7,11 | -0,28 % | $7,11 | $7,12 | $7,11 | 1,33M |
| 2026-09-18 | $7,13 | +0,28 % | $7,11 | $7,13 | $7,10 | 5,37M |
| 2026-09-17 | $7,11 | -0,56 % | $7,16 | $7,16 | $7,11 | 5,60M |
| 2026-09-16 | $7,15 | +0,28 % | $7,11 | $7,16 | $7,11 | 2,09M |
| 2026-09-15 | $7,13 | -0,14 % | $7,14 | $7,15 | $7,11 | 4,05M |
| 2026-09-14 | $7,14 | +0,28 % | $7,11 | $7,15 | $7,11 | 4,38M |
| 2026-09-11 | $7,12 | 0,00 % | $7,13 | $7,13 | $7,11 | 2,48M |
| 2026-09-10 | $7,12 | +0,14 % | $7,10 | $7,12 | $7,09 | 3,56M |
| 2026-09-09 | $7,11 | -0,28 % | $7,14 | $7,14 | $7,10 | 2,16M |
| 2026-09-08 | $7,13 | -0,56 % | $7,15 | $7,16 | $7,13 | 2,16M |
| 2026-09-04 | $7,17 | -0,14 % | $7,15 | $7,18 | $7,15 | 1,39M |
| 2026-09-03 | $7,18 | +0,84 % | $7,14 | $7,18 | $7,12 | 2,12M |
| 2026-09-02 | $7,12 | +0,28 % | $7,09 | $7,13 | $7,09 | 3,32M |
| 2026-09-01 | $7,10 | -0,14 % | $7,10 | $7,12 | $7,10 | 2,10M |
| 2026-08-31 | $7,11 | 0,00 % | $7,11 | $7,13 | $7,08 | 2,54M |
| 2026-08-28 | $7,11 | -0,28 % | $7,12 | $7,13 | $7,11 | 872,20K |
| 2026-08-27 | $7,13 | +0,14 % | $7,11 | $7,13 | $7,11 | 1,09M |
| 2026-08-26 | $7,12 | +0,14 % | $7,11 | $7,12 | $7,10 | 1,36M |
| 2026-08-25 | $7,11 | 0,00 % | $7,10 | $7,12 | $7,10 | 1,21M |
| 2026-08-24 | $7,11 | 0,00 % | $7,10 | $7,12 | $7,10 | 1,60M |
| 2026-08-21 | $7,11 | +0,28 % | $7,10 | $7,11 | $7,10 | 1,01M |
| 2026-08-20 | $7,09 | -0,14 % | $7,10 | $7,12 | $7,09 | 2,07M |
| 2026-08-19 | $7,10 | -0,14 % | $7,10 | $7,12 | $7,09 | 4,77M |
| 2026-08-18 | $7,11 | -0,28 % | $7,12 | $7,13 | $7,10 | 4,57M |
| 2026-08-17 | $7,13 | 0,00 % | $7,12 | $7,13 | $7,11 | 5,26M |
| 2026-08-14 | $7,13 | -0,14 % | $7,14 | $7,15 | $7,11 | 5,21M |
| 2026-08-13 | $7,14 | +0,28 % | $7,12 | $7,16 | $7,11 | 3,75M |
| 2026-08-12 | $7,12 | +0,42 % | $7,09 | $7,12 | $7,02 | 11,41M |
| 2026-08-11 | $7,09 | 0,00 % | $7,10 | $7,11 | $7,08 | 5,07M |
| 2026-08-10 | $7,09 | -0,14 % | $7,11 | $7,12 | $7,09 | 6,67M |
| 2026-08-07 | $7,10 | -0,14 % | $7,12 | $7,13 | $7,10 | 3,93M |
| 2026-08-06 | $7,11 | -0,14 % | $7,12 | $7,13 | $7,11 | 2,98M |
| 2026-08-05 | $7,12 | -0,14 % | $7,13 | $7,14 | $7,09 | 4,02M |
| 2026-08-04 | $7,13 | +0,28 % | $7,10 | $7,14 | $7,10 | 5,91M |
| 2026-08-03 | $7,11 | -0,84 % | $7,18 | $7,18 | $7,10 | 11,85M |
| 2026-07-31 | $7,17 | +0,14 % | $7,18 | $7,18 | $7,15 | 6,67M |
| 2026-07-30 | $7,16 | +0,56 % | $7,16 | $7,17 | $7,14 | 7,94M |
| 2026-07-29 | $7,12 | -0,42 % | $7,14 | $7,17 | $7,12 | 12,18M |
| 2026-07-28 | $7,15 | +0,42 % | $7,13 | $7,18 | $7,12 | 3,30M |
| 2026-07-27 | $7,12 | 0,00 % | $7,12 | $7,13 | $7,12 | 2,64M |
| 2026-07-24 | $7,12 | 0,00 % | $7,13 | $7,13 | $7,11 | 1,34M |
| 2026-07-23 | $7,12 | 0,00 % | $7,12 | $7,13 | $7,11 | 2,53M |
| 2026-07-22 | $7,12 | 0,00 % | $7,11 | $7,13 | $7,11 | 1,47M |
| 2026-07-21 | $7,12 | -0,14 % | $7,12 | $7,15 | $7,10 | 2,57M |
| 2026-07-20 | $7,13 | +0,14 % | $7,10 | $7,14 | $7,10 | 3,39M |
| 2026-07-17 | $7,12 | +0,42 % | $7,10 | $7,12 | $7,08 | 3,51M |
| 2026-07-16 | $7,09 | -0,28 % | $7,11 | $7,11 | $7,09 | 3,21M |
| 2026-07-15 | $7,11 | +0,14 % | $7,12 | $7,12 | $7,10 | 2,14M |
| 2026-07-14 | $7,10 | 0,00 % | $7,11 | $7,12 | $7,10 | 2,43M |
| 2026-07-13 | $7,10 | 0,00 % | $7,10 | $7,11 | $7,10 | 1,87M |
| 2026-07-10 | $7,10 | +0,14 % | $7,09 | $7,10 | $7,08 | 3,65M |
| 2026-07-09 | $7,09 | +0,07 % | $7,09 | $7,10 | $7,07 | 4,19M |
| 2026-07-08 | $7,09 | -0,21 % | $7,09 | $7,10 | $7,08 | 3,74M |
| 2026-07-07 | $7,10 | -0,42 % | $7,12 | $7,15 | $7,10 | 3,80M |
| 2026-07-06 | $7,13 | +0,56 % | $7,10 | $7,13 | $7,09 | 2,29M |
| 2026-07-02 | $7,09 | 0,00 % | $7,11 | $7,11 | $7,08 | 2,16M |
| 2026-07-01 | $7,09 | -0,42 % | $7,11 | $7,13 | $7,09 | 3,41M |
| 2026-06-30 | $7,12 | +0,42 % | $7,09 | $7,13 | $7,07 | 4,16M |
| 2026-06-29 | $7,09 | -0,56 % | $7,13 | $7,14 | $7,05 | 5,23M |
| 2026-06-26 | $7,13 | +1,28 % | $7,04 | $7,16 | $7,04 | 9,80M |
| 2026-06-25 | $7,04 | -0,71 % | $7,11 | $7,14 | $7,03 | 4,21M |
| 2026-06-24 | $7,09 | +0,42 % | $7,06 | $7,11 | $7,05 | 5,46M |
| 2026-06-23 | $7,06 | +0,57 % | $7,02 | $7,06 | $7,02 | 6,40M |
| 2026-06-22 | $7,02 | 0,00 % | $7,03 | $7,03 | $7,02 | 5,09M |
| 2026-06-18 | $7,02 | 0,00 % | $7,03 | $7,05 | $7,01 | 13,76M |
| 2026-06-17 | $7,02 | 0,00 % | $7,02 | $7,04 | $7,00 | 8,75M |
| 2026-06-16 | $7,02 | -0,14 % | $7,03 | $7,04 | $7,01 | 18,80M |
| 2026-06-15 | $7,03 | +4,15 % | $7,03 | $7,05 | $6,99 | 78,63M |
| 2026-06-12 | $6,75 | 0,00 % | $6,78 | $6,85 | $6,60 | 9,35M |
| 2026-06-11 | $6,75 | +1,20 % | $6,60 | $6,80 | $6,52 | 8,84M |
| 2026-06-10 | $6,67 | +4,38 % | $6,45 | $6,71 | $6,32 | 15,44M |
| 2026-06-09 | $6,39 | +24,32 % | $5,20 | $6,64 | $5,17 | 52,02M |
| 2026-06-08 | $5,14 | +1,98 % | $5,04 | $5,16 | $4,97 | 2,38M |
| 2026-06-05 | $5,04 | -1,75 % | $5,13 | $5,16 | $4,93 | 3,42M |
| 2026-06-04 | $5,13 | +0,79 % | $5,18 | $5,31 | $5,10 | 6,52M |
| 2026-06-03 | $5,09 | -4,86 % | $5,35 | $5,35 | $4,90 | 4,65M |
| 2026-06-02 | $5,35 | -1,47 % | $5,33 | $5,55 | $5,16 | 8,74M |
| 2026-06-01 | $5,43 | +4,42 % | $5,21 | $5,44 | $5,21 | 5,93M |
| 2026-05-29 | $5,20 | +1,96 % | $5,07 | $5,30 | $5,06 | 4,33M |
| 2026-05-28 | $5,10 | +2,20 % | $4,97 | $5,10 | $4,93 | 4,05M |
| 2026-05-27 | $4,99 | +0,81 % | $4,94 | $5,07 | $4,94 | 3,59M |
| 2026-05-26 | $4,95 | +0,20 % | $4,96 | $4,97 | $4,88 | 3,09M |