Paysign, Inc. PAYS
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$14,36+0,88 (+6,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $14,36 | +6,53 % | $13,50 | $14,93 | $13,48 | 2,54M |
| 2026-09-30 | $13,48 | +4,90 % | $12,95 | $13,52 | $12,88 | 1,19M |
| 2026-09-29 | $12,85 | +1,02 % | $12,74 | $12,91 | $12,56 | 399,40K |
| 2026-09-28 | $12,72 | +0,39 % | $12,57 | $12,78 | $12,30 | 576,00K |
| 2026-09-25 | $12,67 | -2,24 % | $12,90 | $13,16 | $12,54 | 720,20K |
| 2026-09-24 | $12,96 | +2,29 % | $12,65 | $12,97 | $12,50 | 616,20K |
| 2026-09-23 | $12,67 | -1,86 % | $12,90 | $12,92 | $12,25 | 484,60K |
| 2026-09-22 | $12,91 | +2,22 % | $12,85 | $13,00 | $12,53 | 687,40K |
| 2026-09-21 | $12,63 | +2,35 % | $12,44 | $12,72 | $12,34 | 585,80K |
| 2026-09-18 | $12,34 | -0,64 % | $12,23 | $12,50 | $12,16 | 1,22M |
| 2026-09-17 | $12,42 | +5,08 % | $11,86 | $12,61 | $11,72 | 899,80K |
| 2026-09-16 | $11,82 | -2,88 % | $12,17 | $12,35 | $11,36 | 1,12M |
| 2026-09-15 | $12,17 | -5,14 % | $12,83 | $12,83 | $12,08 | 776,80K |
| 2026-09-14 | $12,83 | -1,38 % | $13,05 | $13,29 | $12,74 | 553,30K |
| 2026-09-11 | $13,01 | -2,47 % | $13,37 | $13,70 | $12,90 | 773,80K |
| 2026-09-10 | $13,34 | +2,38 % | $12,93 | $13,44 | $12,74 | 820,70K |
| 2026-09-09 | $13,03 | +1,16 % | $12,75 | $13,21 | $12,64 | 767,00K |
| 2026-09-08 | $12,88 | -4,24 % | $13,51 | $13,51 | $12,71 | 1,10M |
| 2026-09-04 | $13,45 | +3,78 % | $12,86 | $13,48 | $12,55 | 936,30K |
| 2026-09-03 | $12,96 | +3,43 % | $12,68 | $13,09 | $12,61 | 597,10K |
| 2026-09-02 | $12,53 | +1,05 % | $12,36 | $12,66 | $12,22 | 505,90K |
| 2026-09-01 | $12,40 | -0,48 % | $12,39 | $12,50 | $12,08 | 633,20K |
| 2026-08-31 | $12,46 | -3,34 % | $12,92 | $12,94 | $12,11 | 1,09M |
| 2026-08-28 | $12,89 | -2,05 % | $13,10 | $13,19 | $12,65 | 727,80K |
| 2026-08-27 | $13,16 | -0,53 % | $13,26 | $13,66 | $12,56 | 599,80K |
| 2026-08-26 | $13,23 | -6,44 % | $13,91 | $14,02 | $13,11 | 778,70K |
| 2026-08-25 | $14,14 | +3,59 % | $13,78 | $14,43 | $13,34 | 889,10K |
| 2026-08-24 | $13,65 | -3,12 % | $14,15 | $14,41 | $13,54 | 757,10K |
| 2026-08-21 | $14,09 | +1,95 % | $13,91 | $14,25 | $13,71 | 983,90K |
| 2026-08-20 | $13,82 | +0,14 % | $13,76 | $13,88 | $13,51 | 496,60K |
| 2026-08-19 | $13,80 | +2,07 % | $13,50 | $13,96 | $13,25 | 551,30K |
| 2026-08-18 | $13,52 | +4,00 % | $13,00 | $13,74 | $12,72 | 739,00K |
| 2026-08-17 | $13,00 | -1,29 % | $13,04 | $13,16 | $12,72 | 612,30K |
| 2026-08-14 | $13,17 | +1,15 % | $13,12 | $13,25 | $12,92 | 455,60K |
| 2026-08-13 | $13,02 | +1,72 % | $12,85 | $13,15 | $12,59 | 650,50K |
| 2026-08-12 | $12,80 | +1,35 % | $12,78 | $12,85 | $12,53 | 520,50K |
| 2026-08-11 | $12,63 | +0,80 % | $12,65 | $12,72 | $12,36 | 562,10K |
| 2026-08-10 | $12,53 | +0,40 % | $12,80 | $12,89 | $12,29 | 907,10K |
| 2026-08-07 | $12,48 | +0,65 % | $12,64 | $12,85 | $12,02 | 1,21M |
| 2026-08-06 | $12,40 | +29,30 % | $10,36 | $12,84 | $10,30 | 3,33M |
| 2026-08-05 | $9,59 | +3,34 % | $9,39 | $9,60 | $9,03 | 791,90K |
| 2026-08-04 | $9,28 | +0,32 % | $9,31 | $9,49 | $9,22 | 552,10K |
| 2026-08-03 | $9,25 | +3,24 % | $9,10 | $9,34 | $9,08 | 583,70K |
| 2026-07-31 | $8,96 | -2,18 % | $9,16 | $9,24 | $8,93 | 270,20K |
| 2026-07-30 | $9,16 | -0,97 % | $9,25 | $9,32 | $8,92 | 416,60K |
| 2026-07-29 | $9,25 | +1,43 % | $9,08 | $9,49 | $9,01 | 729,60K |
| 2026-07-28 | $9,12 | +2,59 % | $8,91 | $9,22 | $8,80 | 406,90K |
| 2026-07-27 | $8,89 | +2,30 % | $8,85 | $9,24 | $8,83 | 500,60K |
| 2026-07-24 | $8,69 | +3,58 % | $8,36 | $8,88 | $8,26 | 621,50K |
| 2026-07-23 | $8,39 | -6,36 % | $8,94 | $8,94 | $8,35 | 579,40K |
| 2026-07-22 | $8,96 | -0,22 % | $8,92 | $9,06 | $8,72 | 576,70K |
| 2026-07-21 | $8,98 | +1,13 % | $8,89 | $9,17 | $8,70 | 852,40K |
| 2026-07-20 | $8,88 | +3,86 % | $8,61 | $9,11 | $8,61 | 365,90K |
| 2026-07-17 | $8,55 | -2,06 % | $8,51 | $8,79 | $8,40 | 321,60K |
| 2026-07-16 | $8,73 | +2,83 % | $8,52 | $9,06 | $8,52 | 514,70K |
| 2026-07-15 | $8,49 | -2,41 % | $8,78 | $8,90 | $8,44 | 457,50K |
| 2026-07-14 | $8,70 | -4,61 % | $9,12 | $9,30 | $8,57 | 657,80K |
| 2026-07-13 | $9,12 | +0,66 % | $9,06 | $9,20 | $8,92 | 435,20K |
| 2026-07-10 | $9,06 | +3,19 % | $8,80 | $9,10 | $8,65 | 400,90K |
| 2026-07-09 | $8,78 | +3,17 % | $8,50 | $8,78 | $8,42 | 350,20K |
| 2026-07-08 | $8,51 | -0,12 % | $8,50 | $8,65 | $8,20 | 461,30K |
| 2026-07-07 | $8,52 | +2,04 % | $8,35 | $8,74 | $8,28 | 443,80K |
| 2026-07-06 | $8,35 | +1,09 % | $8,19 | $8,45 | $8,06 | 343,80K |
| 2026-07-02 | $8,26 | -3,50 % | $8,55 | $8,66 | $8,24 | 342,50K |
| 2026-07-01 | $8,56 | +4,52 % | $8,17 | $8,59 | $8,04 | 560,50K |
| 2026-06-30 | $8,19 | -1,56 % | $8,22 | $8,29 | $8,07 | 702,50K |
| 2026-06-29 | $8,32 | +1,84 % | $8,06 | $8,45 | $7,99 | 738,60K |
| 2026-06-26 | $8,17 | +5,83 % | $7,68 | $8,21 | $7,68 | 2,67M |
| 2026-06-25 | $7,72 | +0,39 % | $7,71 | $7,98 | $7,59 | 419,70K |
| 2026-06-24 | $7,69 | +3,36 % | $7,44 | $7,97 | $7,44 | 584,90K |
| 2026-06-23 | $7,44 | +1,36 % | $7,29 | $7,59 | $7,20 | 416,60K |
| 2026-06-22 | $7,34 | -0,81 % | $7,40 | $7,60 | $7,17 | 475,80K |
| 2026-06-18 | $7,40 | +1,51 % | $7,42 | $7,42 | $7,17 | 441,50K |
| 2026-06-17 | $7,29 | +2,24 % | $7,13 | $7,48 | $7,11 | 407,40K |
| 2026-06-16 | $7,13 | +2,30 % | $7,07 | $7,25 | $7,00 | 565,20K |
| 2026-06-15 | $6,97 | -0,29 % | $7,10 | $7,28 | $6,90 | 314,00K |
| 2026-06-12 | $6,99 | +4,48 % | $6,75 | $7,10 | $6,52 | 653,00K |
| 2026-06-11 | $6,69 | -3,74 % | $6,99 | $6,99 | $6,67 | 449,90K |
| 2026-06-10 | $6,95 | +0,87 % | $6,84 | $7,15 | $6,83 | 456,70K |
| 2026-06-09 | $6,89 | +4,08 % | $6,63 | $6,93 | $6,62 | 560,60K |
| 2026-06-08 | $6,62 | -2,50 % | $6,85 | $6,92 | $6,62 | 494,70K |
| 2026-06-05 | $6,79 | -2,58 % | $6,98 | $7,15 | $6,71 | 553,50K |
| 2026-06-04 | $6,97 | +2,35 % | $6,82 | $7,06 | $6,78 | 414,10K |
| 2026-06-03 | $6,81 | -7,97 % | $7,36 | $7,36 | $6,72 | 607,10K |
| 2026-06-02 | $7,40 | -4,52 % | $7,62 | $7,77 | $7,32 | 581,30K |
| 2026-06-01 | $7,75 | +6,60 % | $7,32 | $8,04 | $7,27 | 1,74M |
| 2026-05-29 | $7,27 | +1,11 % | $7,22 | $7,35 | $7,03 | 476,10K |
| 2026-05-28 | $7,19 | +1,13 % | $7,05 | $7,26 | $6,83 | 520,30K |
| 2026-05-27 | $7,11 | +2,75 % | $6,93 | $7,24 | $6,89 | 578,90K |
| 2026-05-26 | $6,92 | +2,98 % | $6,78 | $7,07 | $6,70 | 851,60K |