Paysafe Ltd PSFE
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$5,42-0,02 (-0,37 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,50 | +1,01 % | $5,49 | $5,53 | $5,40 | 58,71K |
| 2026-10-01 | $5,44 | -3,37 % | $5,60 | $5,79 | $5,39 | 375,40K |
| 2026-09-30 | $5,63 | -4,09 % | $5,87 | $5,91 | $5,61 | 321,40K |
| 2026-09-29 | $5,87 | -2,49 % | $6,00 | $6,00 | $5,59 | 478,30K |
| 2026-09-28 | $6,02 | -6,38 % | $6,37 | $6,37 | $6,00 | 306,40K |
| 2026-09-25 | $6,43 | +0,78 % | $6,37 | $6,51 | $6,31 | 245,70K |
| 2026-09-24 | $6,38 | -1,09 % | $6,46 | $6,60 | $6,16 | 549,30K |
| 2026-09-23 | $6,45 | -3,87 % | $6,64 | $6,64 | $6,31 | 357,90K |
| 2026-09-22 | $6,71 | +3,55 % | $6,58 | $6,72 | $6,44 | 397,20K |
| 2026-09-21 | $6,48 | +4,01 % | $6,32 | $6,55 | $6,18 | 406,90K |
| 2026-09-18 | $6,23 | -0,48 % | $6,22 | $6,31 | $6,12 | 522,10K |
| 2026-09-17 | $6,26 | 0,00 % | $6,41 | $6,41 | $6,18 | 235,10K |
| 2026-09-16 | $6,26 | -1,26 % | $6,31 | $6,35 | $6,14 | 293,00K |
| 2026-09-15 | $6,34 | -2,91 % | $6,53 | $6,53 | $6,27 | 284,00K |
| 2026-09-14 | $6,53 | +3,00 % | $6,38 | $6,59 | $6,29 | 380,90K |
| 2026-09-11 | $6,34 | +1,44 % | $6,36 | $6,41 | $6,28 | 221,70K |
| 2026-09-10 | $6,25 | +0,81 % | $6,16 | $6,31 | $6,13 | 294,80K |
| 2026-09-09 | $6,20 | -4,91 % | $6,50 | $6,50 | $6,17 | 263,00K |
| 2026-09-08 | $6,52 | -2,83 % | $6,66 | $6,66 | $6,41 | 407,30K |
| 2026-09-04 | $6,71 | -1,18 % | $6,68 | $6,74 | $6,55 | 347,70K |
| 2026-09-03 | $6,79 | +2,57 % | $6,73 | $6,89 | $6,57 | 350,80K |
| 2026-09-02 | $6,62 | +6,43 % | $6,23 | $6,67 | $6,22 | 404,20K |
| 2026-09-01 | $6,22 | -3,42 % | $6,36 | $6,43 | $6,22 | 424,30K |
| 2026-08-31 | $6,44 | -5,15 % | $6,69 | $6,73 | $6,40 | 384,40K |
| 2026-08-28 | $6,79 | +1,04 % | $6,75 | $6,84 | $6,63 | 217,30K |
| 2026-08-27 | $6,72 | -0,88 % | $6,82 | $6,94 | $6,63 | 384,70K |
| 2026-08-26 | $6,78 | -0,59 % | $6,82 | $6,85 | $6,63 | 227,30K |
| 2026-08-25 | $6,82 | +2,56 % | $6,64 | $6,84 | $6,50 | 214,00K |
| 2026-08-24 | $6,65 | -3,20 % | $6,90 | $6,91 | $6,64 | 349,70K |
| 2026-08-21 | $6,87 | +4,25 % | $6,62 | $6,91 | $6,60 | 344,40K |
| 2026-08-20 | $6,59 | -2,23 % | $6,72 | $6,75 | $6,48 | 263,20K |
| 2026-08-19 | $6,74 | +3,37 % | $6,56 | $6,84 | $6,52 | 331,30K |
| 2026-08-18 | $6,52 | -2,83 % | $6,76 | $6,87 | $6,50 | 449,90K |
| 2026-08-17 | $6,71 | +1,05 % | $6,66 | $6,99 | $6,52 | 525,80K |
| 2026-08-14 | $6,64 | -16,06 % | $7,75 | $7,76 | $6,31 | 1,65M |
| 2026-08-13 | $7,91 | +15,14 % | $6,76 | $8,21 | $6,62 | 853,30K |
| 2026-08-12 | $6,87 | -0,29 % | $6,79 | $6,95 | $6,65 | 445,80K |
| 2026-08-11 | $6,89 | -3,50 % | $7,19 | $7,37 | $6,83 | 411,40K |
| 2026-08-10 | $7,14 | -2,46 % | $7,22 | $7,28 | $6,97 | 308,30K |
| 2026-08-07 | $7,32 | -2,66 % | $7,54 | $7,61 | $7,21 | 289,10K |
| 2026-08-06 | $7,52 | -6,35 % | $8,03 | $8,03 | $7,22 | 401,10K |
| 2026-08-05 | $8,03 | +1,65 % | $7,94 | $8,14 | $7,82 | 309,20K |
| 2026-08-04 | $7,90 | +0,77 % | $7,72 | $7,99 | $7,69 | 245,90K |
| 2026-08-03 | $7,84 | -2,97 % | $8,30 | $8,42 | $7,80 | 245,20K |
| 2026-07-31 | $8,08 | -4,60 % | $8,29 | $8,47 | $8,00 | 226,60K |
| 2026-07-30 | $8,47 | -1,97 % | $8,80 | $8,80 | $8,34 | 211,20K |
| 2026-07-29 | $8,64 | -4,32 % | $8,73 | $8,90 | $8,57 | 327,10K |
| 2026-07-28 | $9,03 | +5,24 % | $8,67 | $9,12 | $8,63 | 297,00K |
| 2026-07-27 | $8,58 | +7,92 % | $8,10 | $8,78 | $8,06 | 280,20K |
| 2026-07-24 | $7,95 | +2,58 % | $7,86 | $8,07 | $7,73 | 192,90K |
| 2026-07-23 | $7,75 | -1,77 % | $7,79 | $7,86 | $7,62 | 310,40K |
| 2026-07-22 | $7,89 | -2,95 % | $8,19 | $8,19 | $7,79 | 155,30K |
| 2026-07-21 | $8,13 | -0,49 % | $8,11 | $8,28 | $7,97 | 243,50K |
| 2026-07-20 | $8,17 | +0,25 % | $8,10 | $8,37 | $7,97 | 177,40K |
| 2026-07-17 | $8,15 | -3,55 % | $8,29 | $8,39 | $8,07 | 168,00K |
| 2026-07-16 | $8,45 | -0,24 % | $8,57 | $8,60 | $8,36 | 142,20K |
| 2026-07-15 | $8,47 | +5,61 % | $8,27 | $8,65 | $8,14 | 305,60K |
| 2026-07-14 | $8,02 | -1,72 % | $8,02 | $8,12 | $7,84 | 179,20K |
| 2026-07-13 | $8,16 | +1,12 % | $8,19 | $8,44 | $8,04 | 170,50K |
| 2026-07-10 | $8,07 | +2,15 % | $7,97 | $8,13 | $7,91 | 188,60K |
| 2026-07-09 | $7,90 | +1,67 % | $7,69 | $7,92 | $7,66 | 171,30K |
| 2026-07-08 | $7,77 | -3,84 % | $7,89 | $7,91 | $7,59 | 207,00K |
| 2026-07-07 | $8,08 | -3,46 % | $8,48 | $8,50 | $8,07 | 203,20K |
| 2026-07-06 | $8,37 | -0,48 % | $8,35 | $8,54 | $8,11 | 271,10K |
| 2026-07-02 | $8,41 | +6,73 % | $7,97 | $8,54 | $7,97 | 392,20K |
| 2026-07-01 | $7,88 | +5,49 % | $7,57 | $8,01 | $7,57 | 371,30K |
| 2026-06-30 | $7,47 | +1,36 % | $7,36 | $7,59 | $7,18 | 251,80K |
| 2026-06-29 | $7,37 | -0,67 % | $7,40 | $7,57 | $7,30 | 376,60K |
| 2026-06-26 | $7,42 | +11,92 % | $6,70 | $7,42 | $6,68 | 895,60K |
| 2026-06-25 | $6,63 | -1,78 % | $6,75 | $6,89 | $6,55 | 209,90K |
| 2026-06-24 | $6,75 | +3,05 % | $6,60 | $6,92 | $6,60 | 337,40K |
| 2026-06-23 | $6,55 | -1,95 % | $6,60 | $6,67 | $6,51 | 321,10K |
| 2026-06-22 | $6,68 | -1,47 % | $6,80 | $6,87 | $6,64 | 263,50K |
| 2026-06-18 | $6,78 | -0,44 % | $6,90 | $6,91 | $6,64 | 417,50K |
| 2026-06-17 | $6,81 | -5,29 % | $7,11 | $7,35 | $6,78 | 238,10K |
| 2026-06-16 | $7,19 | +3,45 % | $7,00 | $7,23 | $6,96 | 203,20K |
| 2026-06-15 | $6,95 | -2,11 % | $7,32 | $7,46 | $6,95 | 239,40K |
| 2026-06-12 | $7,10 | +1,87 % | $7,00 | $7,21 | $6,93 | 218,80K |
| 2026-06-11 | $6,97 | +1,46 % | $6,87 | $6,97 | $6,62 | 346,60K |
| 2026-06-10 | $6,87 | -2,41 % | $7,00 | $7,15 | $6,80 | 225,20K |
| 2026-06-09 | $7,04 | +2,47 % | $6,88 | $7,24 | $6,88 | 227,90K |
| 2026-06-08 | $6,87 | -0,43 % | $6,93 | $7,05 | $6,80 | 231,40K |
| 2026-06-05 | $6,90 | -4,56 % | $7,19 | $7,25 | $6,73 | 356,90K |
| 2026-06-04 | $7,23 | 0,00 % | $7,32 | $7,53 | $7,21 | 221,40K |
| 2026-06-03 | $7,23 | -2,95 % | $7,33 | $7,33 | $6,95 | 540,90K |
| 2026-06-02 | $7,45 | -7,68 % | $7,99 | $7,99 | $7,41 | 246,30K |
| 2026-06-01 | $8,07 | +4,40 % | $7,70 | $8,17 | $7,68 | 351,40K |
| 2026-05-29 | $7,73 | +1,05 % | $7,69 | $7,91 | $7,62 | 264,10K |
| 2026-05-28 | $7,65 | -1,80 % | $7,68 | $7,92 | $7,51 | 284,70K |
| 2026-05-27 | $7,79 | +3,04 % | $7,63 | $7,91 | $7,59 | 352,40K |