Payments Group Holding GmbH & Co. KGaA GTH
XETR · Almanya · Finans
€0,1800+0,01 (+%9,09)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,18 | -%2,17 | €0,18 | €0,18 | €0,18 | 1,70K |
| 2026-09-30 | €0,18 | -%5,64 | €0,19 | €0,19 | €0,18 | 2,30K |
| 2026-09-29 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-28 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-25 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-24 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-23 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-22 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-21 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-18 | €0,19 | -%9,30 | €0,22 | €0,22 | €0,19 | 1,84K |
| 2026-09-17 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-16 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-15 | €0,22 | %0,00 | €0,22 | €0,22 | €0,19 | 78 |
| 2026-09-14 | €0,22 | %0,00 | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-11 | €0,22 | -%10,42 | €0,23 | €0,23 | €0,22 | 2,00K |
| 2026-09-10 | €0,24 | -%12,73 | €0,28 | €0,28 | €0,24 | 2,68K |
| 2026-09-09 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 0 |
| 2026-09-08 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 30 |
| 2026-09-07 | €0,28 | %0,00 | €0,28 | €0,28 | €0,26 | 2,29K |
| 2026-09-04 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 0 |
| 2026-09-03 | €0,28 | +%12,24 | €0,26 | €0,28 | €0,26 | 26 |
| 2026-09-02 | €0,25 | +%4,26 | €0,27 | €0,27 | €0,22 | 3,01K |
| 2026-09-01 | €0,23 | +%6,82 | €0,23 | €0,23 | €0,23 | 0 |
| 2026-08-31 | €0,22 | -%8,33 | €0,22 | €0,22 | €0,22 | 1,00K |
| 2026-08-28 | €0,24 | +%20,00 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-08-27 | €0,20 | -%15,97 | €0,26 | €0,26 | €0,20 | 4,61K |
| 2026-08-26 | €0,24 | -%2,86 | €0,21 | €0,24 | €0,21 | 10 |
| 2026-08-25 | €0,25 | +%15,57 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-08-24 | €0,21 | +%3,41 | €0,20 | €0,21 | €0,20 | 18 |
| 2026-08-21 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-20 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 9,60K |
| 2026-08-19 | €0,20 | +%5,13 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-18 | €0,19 | %0,00 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-08-17 | €0,19 | -%1,27 | €0,19 | €0,19 | €0,19 | 0 |
| 2026-08-14 | €0,20 | +%9,12 | €0,18 | €0,20 | €0,18 | 235 |
| 2026-08-13 | €0,18 | -%11,71 | €0,18 | €0,18 | €0,18 | 100 |
| 2026-08-12 | €0,20 | %0,00 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-11 | €0,20 | -%1,44 | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-10 | €0,21 | +%0,48 | €0,19 | €0,21 | €0,19 | 12,60K |
| 2026-08-07 | €0,21 | -%0,48 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-06 | €0,21 | -%0,95 | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-05 | €0,21 | -%19,23 | €0,23 | €0,23 | €0,12 | 52,29K |
| 2026-08-04 | €0,26 | +%10,64 | €0,27 | €0,27 | €0,26 | 5,00K |
| 2026-08-03 | €0,23 | -%0,84 | €0,20 | €0,23 | €0,20 | 18,23K |
| 2026-07-31 | €0,24 | -%1,25 | €0,24 | €0,24 | €0,24 | 5 |
| 2026-07-30 | €0,24 | -%4,00 | €0,20 | €0,24 | €0,20 | 981 |
| 2026-07-29 | €0,25 | -%6,02 | €0,23 | €0,25 | €0,23 | 10,00K |
| 2026-07-28 | €0,27 | +%1,53 | €0,27 | €0,27 | €0,27 | 0 |
| 2026-07-27 | €0,26 | +%2,75 | €0,26 | €0,26 | €0,26 | 0 |
| 2026-07-24 | €0,25 | +%7,59 | €0,27 | €0,27 | €0,24 | 10,02K |
| 2026-07-23 | €0,24 | %0,00 | €0,27 | €0,27 | €0,24 | 3,16K |
| 2026-07-22 | €0,24 | %0,00 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-21 | €0,24 | %0,00 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-20 | €0,24 | -%0,42 | €0,27 | €0,27 | €0,24 | 5,00K |
| 2026-07-17 | €0,24 | %0,00 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-16 | €0,24 | -%4,80 | €0,23 | €0,24 | €0,20 | 1,00K |
| 2026-07-15 | €0,25 | +%8,70 | €0,25 | €0,25 | €0,25 | 1,00K |
| 2026-07-14 | €0,23 | -%2,13 | €0,23 | €0,23 | €0,23 | 505 |
| 2026-07-13 | €0,23 | -%3,69 | €0,24 | €0,24 | €0,23 | 1,00K |
| 2026-07-10 | €0,24 | -%2,40 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-09 | €0,25 | +%7,30 | €0,27 | €0,27 | €0,25 | 1,40K |
| 2026-07-08 | €0,23 | -%1,27 | €0,23 | €0,23 | €0,23 | 0 |
| 2026-07-07 | €0,24 | -%2,07 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-06 | €0,24 | -%3,60 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-03 | €0,25 | +%0,81 | €0,26 | €0,26 | €0,25 | 40,62K |
| 2026-07-02 | €0,25 | %0,00 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-07-01 | €0,25 | +%1,22 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-30 | €0,25 | %0,00 | €0,25 | €0,25 | €0,25 | 146 |
| 2026-06-29 | €0,25 | %0,00 | €0,23 | €0,25 | €0,23 | 4,27K |
| 2026-06-26 | €0,25 | %0,00 | €0,23 | €0,25 | €0,23 | 9 |
| 2026-06-25 | €0,25 | %0,00 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-24 | €0,25 | %0,00 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-23 | €0,25 | %0,00 | €0,23 | €0,25 | €0,23 | 5,72K |
| 2026-06-22 | €0,25 | +%0,41 | €0,25 | €0,25 | €0,25 | 44,00K |
| 2026-06-19 | €0,24 | -%2,01 | €0,24 | €0,24 | €0,24 | 0 |
| 2026-06-18 | €0,25 | +%7,33 | €0,20 | €0,25 | €0,20 | 3,23K |
| 2026-06-17 | €0,23 | -%15,64 | €0,24 | €0,26 | €0,23 | 9,77K |
| 2026-06-16 | €0,28 | +%3,38 | €0,26 | €0,28 | €0,25 | 6,70K |
| 2026-06-15 | €0,27 | -%6,67 | €0,28 | €0,28 | €0,27 | 21,03K |
| 2026-06-12 | €0,28 | -%1,04 | €0,26 | €0,28 | €0,26 | 1,86K |
| 2026-06-11 | €0,29 | +%1,05 | €0,29 | €0,29 | €0,29 | 0 |
| 2026-06-10 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 0 |
| 2026-06-09 | €0,28 | %0,00 | €0,28 | €0,28 | €0,28 | 0 |
| 2026-06-08 | €0,28 | %0,00 | €0,26 | €0,28 | €0,26 | 94 |
| 2026-06-05 | €0,28 | +%9,62 | €0,30 | €0,30 | €0,28 | 560 |
| 2026-06-04 | €0,26 | +%2,36 | €0,26 | €0,26 | €0,26 | 276 |
| 2026-06-03 | €0,25 | +%0,79 | €0,27 | €0,27 | €0,25 | 8 |
| 2026-06-02 | €0,25 | -%4,18 | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-01 | €0,26 | -%6,41 | €0,28 | €0,28 | €0,26 | 6,80K |
| 2026-05-29 | €0,28 | -%1,40 | €0,30 | €0,30 | €0,28 | 21,42K |