75,530€
1,38%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 75,02 | 75,99 | 74,50 | 75,54 | 1,40% | 3.212,00 |
| 16.10.2026 | 75,11 | 76,10 | 73,70 | 74,50 | -0,83% | 215,00 |
| 15.10.2026 | 75,30 | 75,30 | 74,79 | 75,12 | 3,61% | - |
| 14.10.2026 | 73,10 | 73,52 | 71,30 | 72,50 | -0,82% | 149,00 |
| 13.10.2026 | 73,36 | 74,21 | 72,69 | 73,10 | -0,50% | 6,00 |
| 12.10.2026 | 73,61 | 74,30 | 73,30 | 73,47 | 0,23% | 170,00 |
| 09.10.2026 | 73,82 | 74,04 | 72,90 | 73,30 | -0,81% | - |
| 08.10.2026 | 72,40 | 74,00 | 71,70 | 73,90 | 1,93% | 7.806,00 |
| 07.10.2026 | 72,88 | 73,60 | 72,48 | 72,50 | -0,28% | - |
| 06.10.2026 | 73,48 | 73,66 | 72,20 | 72,70 | -0,82% | 99,00 |
| 05.10.2026 | 70,00 | 73,50 | 69,43 | 73,30 | 5,29% | 494,00 |
| 02.10.2026 | 71,61 | 72,31 | 69,13 | 69,62 | -2,63% | 145,00 |
| 01.10.2026 | 72,55 | 73,60 | 71,11 | 71,50 | -0,83% | - |
| 30.09.2026 | 73,54 | 73,71 | 71,79 | 72,10 | -1,86% | 767,00 |
| 29.09.2026 | 74,70 | 75,02 | 73,10 | 73,47 | -1,38% | 57,00 |
| 28.09.2026 | 76,22 | 77,30 | 73,70 | 74,50 | -1,91% | 1.820,00 |
| 25.09.2026 | 74,81 | 76,10 | 74,50 | 75,95 | 1,40% | - |
| 24.09.2026 | 73,50 | 75,13 | 72,80 | 74,90 | 1,39% | 1.603,00 |
| 23.09.2026 | 74,23 | 75,00 | 73,00 | 73,87 | -0,31% | - |
| 22.09.2026 | 74,42 | 75,20 | 73,80 | 74,10 | -0,54% | - |
| 21.09.2026 | 74,61 | 75,50 | 73,30 | 74,50 | 0,54% | 14,00 |
| 18.09.2026 | 74,76 | 74,91 | 73,50 | 74,10 | -0,62% | 2.350,00 |
| 17.09.2026 | 75,62 | 76,61 | 74,31 | 74,56 | -0,86% | - |
| 16.09.2026 | 77,13 | 77,33 | 74,50 | 75,21 | -2,55% | - |
| 15.09.2026 | 78,14 | 78,50 | 76,50 | 77,18 | -1,22% | 642,00 |
| 14.09.2026 | 76,34 | 78,30 | 76,01 | 78,13 | 2,67% | 1.614,00 |
| 11.09.2026 | 76,40 | 77,33 | 75,90 | 76,10 | -0,26% | - |
| 10.09.2026 | 74,81 | 76,50 | 74,22 | 76,30 | 1,87% | 849,00 |
| 09.09.2026 | 77,06 | 77,20 | 74,82 | 74,90 | -2,60% | 24,00 |
| 08.09.2026 | 79,48 | 79,62 | 76,70 | 76,90 | -3,28% | - |
| 07.09.2026 | 79,71 | 79,71 | 79,30 | 79,51 | -0,24% | 1.100,00 |
| 04.09.2026 | 79,00 | 80,99 | 77,69 | 79,70 | 1,03% | - |
| 03.09.2026 | 80,19 | 81,90 | 78,50 | 78,89 | -1,50% | 14,00 |
| 02.09.2026 | 77,71 | 80,73 | 77,51 | 80,09 | 3,06% | 1.297,00 |
| 01.09.2026 | 78,62 | 79,31 | 77,50 | 77,71 | -0,82% | - |
| 31.08.2026 | 79,39 | 79,40 | 77,32 | 78,35 | -1,19% | 16,00 |
| 28.08.2026 | 80,32 | 80,32 | 78,78 | 79,29 | -0,51% | - |
| 27.08.2026 | 80,38 | 80,70 | 78,70 | 79,70 | -0,11% | 286,00 |
| 26.08.2026 | 80,44 | 80,60 | 79,60 | 79,79 | -0,64% | 100,00 |
| 25.08.2026 | 81,37 | 81,78 | 79,60 | 80,30 | -0,74% | 78,00 |
| 24.08.2026 | 79,59 | 82,10 | 79,50 | 80,90 | 1,00% | 247,00 |
| 21.08.2026 | 79,21 | 81,00 | 79,00 | 80,10 | 1,26% | 207,00 |
| 20.08.2026 | 78,75 | 79,60 | 78,10 | 79,10 | 0,69% | - |
| 19.08.2026 | 77,66 | 79,23 | 77,51 | 78,56 | 31,75% | 670,00 |
| 05.05.2026 | 61,50 | 61,91 | 59,08 | 59,63 | -2,90% | 6.417,00 |
| 04.05.2026 | 61,66 | 62,80 | 61,10 | 61,41 | 0,07% | 42,00 |
| 30.04.2026 | 60,71 | 61,88 | 59,90 | 61,37 | 1,04% | 1.378,00 |
| 29.04.2026 | 58,31 | 61,07 | 57,91 | 60,74 | 4,76% | 55,00 |
| 28.04.2026 | 58,11 | 60,10 | 57,90 | 57,98 | -0,57% | 60,00 |
| 27.04.2026 | 57,91 | 58,89 | 57,40 | 58,31 | 0,88% | 22,00 |
| 24.04.2026 | 58,54 | 58,54 | 57,00 | 57,80 | -0,45% | 1.161,00 |
| 23.04.2026 | 60,93 | 61,24 | 57,33 | 58,06 | -5,07% | 710,00 |
| 22.04.2026 | 61,27 | 61,90 | 60,68 | 61,16 | 0,13% | 172,00 |
| 21.04.2026 | 61,91 | 63,40 | 60,91 | 61,08 | -1,21% | 400,00 |
| 20.04.2026 | 61,08 | 62,30 | 61,07 | 61,83 | 0,49% | 669,00 |
| 17.04.2026 | 60,11 | 61,88 | 59,90 | 61,53 | 2,31% | 3.540,00 |
| 16.04.2026 | 59,71 | 60,40 | 59,30 | 60,14 | 1,13% | 3.300,00 |
| 15.04.2026 | 58,09 | 59,90 | 58,07 | 59,47 | 2,27% | 429,00 |
| 14.04.2026 | 57,93 | 58,80 | 57,50 | 58,15 | 0,31% | 222,00 |
| 13.04.2026 | 55,71 | 58,09 | 55,31 | 57,97 | 3,89% | 50,00 |
| 10.04.2026 | 56,35 | 56,51 | 55,40 | 55,80 | -0,96% | 1.000,00 |
| 09.04.2026 | 55,70 | 56,34 | 54,20 | 56,34 | 1,02% | 304,00 |
| 08.04.2026 | 55,36 | 57,90 | 54,94 | 55,77 | 2,90% | 2.248,00 |
| 07.04.2026 | 56,20 | 56,60 | 53,90 | 54,20 | -2,36% | 825,00 |
| 02.04.2026 | 55,73 | 57,36 | 54,48 | 55,51 | -1,91% | 184,00 |
| 01.04.2026 | 58,45 | 58,75 | 55,10 | 56,59 | -2,87% | 150,00 |
| 31.03.2026 | 58,28 | 58,88 | 56,41 | 58,26 | 0,73% | - |
| 30.03.2026 | 57,48 | 58,97 | 57,35 | 57,84 | 0,87% | 1.198,00 |
| 27.03.2026 | 60,99 | 61,03 | 56,99 | 57,34 | -5,61% | 459,00 |
| 26.03.2026 | 61,04 | 62,30 | 59,86 | 60,75 | -0,74% | 100,00 |
| 25.03.2026 | 61,54 | 63,09 | 60,04 | 61,20 | -0,18% | 210,00 |
| 24.03.2026 | 61,02 | 61,73 | 59,48 | 61,31 | 0,20% | - |
| 23.03.2026 | 58,82 | 61,63 | 58,54 | 61,19 | 3,17% | 185,00 |
| 20.03.2026 | 58,98 | 59,65 | 58,16 | 59,31 | 0,68% | - |
| 19.03.2026 | 60,77 | 61,57 | 58,32 | 58,91 | -2,95% | 5.175,00 |
| 18.03.2026 | 63,26 | 63,35 | 60,18 | 60,70 | -3,33% | 145,00 |
| 17.03.2026 | 59,21 | 63,40 | 58,79 | 62,79 | 6,19% | 996,00 |
| 16.03.2026 | 60,55 | 60,87 | 58,36 | 59,13 | -1,60% | 528,00 |
| 13.03.2026 | 61,32 | 62,01 | 59,85 | 60,09 | -1,75% | 185,00 |
| 12.03.2026 | 62,54 | 63,68 | 61,00 | 61,16 | -2,83% | 515,00 |
| 11.03.2026 | 63,41 | 64,63 | 61,75 | 62,94 | -0,69% | 623,00 |
| 10.03.2026 | 64,33 | 64,62 | 62,21 | 63,38 | -1,42% | 238,00 |
| 09.03.2026 | 64,80 | 65,69 | 62,21 | 64,29 | -2,21% | 986,00 |
| 06.03.2026 | 67,61 | 67,65 | 64,38 | 65,74 | -2,40% | 1.958,00 |
| 05.03.2026 | 66,77 | 68,09 | 66,35 | 67,36 | 1,00% | 186,00 |
| 04.03.2026 | 66,40 | 67,15 | 65,68 | 66,69 | -0,25% | 210,00 |
| 03.03.2026 | 66,02 | 68,26 | 65,14 | 66,86 | 0,39% | 696,00 |
| 02.03.2026 | 64,11 | 66,84 | 63,42 | 66,60 | 2,98% | 4.968,00 |
| 27.02.2026 | 65,81 | 66,08 | 64,16 | 64,67 | -1,93% | 227,00 |
| 26.02.2026 | 65,82 | 67,16 | 65,49 | 65,94 | -0,18% | 432,00 |
| 25.02.2026 | 66,36 | 66,85 | 64,19 | 66,06 | -0,69% | 651,00 |
| 24.02.2026 | 67,93 | 68,01 | 66,46 | 66,52 | -1,42% | 224,00 |
| 23.02.2026 | 69,16 | 69,86 | 67,21 | 67,48 | -3,61% | 67,00 |
| 20.02.2026 | 68,46 | 70,15 | 67,95 | 70,01 | 2,73% | 446,00 |
| 19.02.2026 | 68,81 | 69,15 | 67,03 | 68,15 | -0,90% | 1.732,00 |
| 18.02.2026 | 59,13 | 69,23 | 58,46 | 68,77 | 16,76% | 2.336,00 |
| 17.02.2026 | 57,58 | 59,29 | 57,46 | 58,90 | 1,92% | 3,00 |
| 16.02.2026 | 57,78 | 58,09 | 57,60 | 57,79 | 0,19% | 656,00 |
| 13.02.2026 | 57,94 | 58,51 | 57,41 | 57,68 | -0,79% | - |
| 12.02.2026 | 61,07 | 61,20 | 57,27 | 58,14 | -4,50% | 1.020,00 |