63,020€
0,83%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 61,64 | 62,23 | 60,36 | 60,88 | -1,23% | 36,00 |
| 10.02.2026 | 60,16 | 62,34 | 59,97 | 61,64 | 2,32% | 112,00 |
| 09.02.2026 | 61,46 | 61,68 | 60,14 | 60,24 | -2,30% | 500,00 |
| 06.02.2026 | 60,17 | 62,07 | 60,04 | 61,66 | 2,02% | 359,00 |
| 05.02.2026 | 60,22 | 61,32 | 59,70 | 60,44 | 0,63% | 465,00 |
| 04.02.2026 | 56,91 | 60,41 | 56,71 | 60,06 | 5,63% | 441,00 |
| 03.02.2026 | 61,32 | 61,41 | 56,52 | 56,86 | -6,88% | 7.316,00 |
| 02.02.2026 | 59,53 | 61,61 | 59,42 | 61,06 | 0,89% | 889,00 |
| 30.01.2026 | 59,44 | 60,71 | 59,06 | 60,52 | 1,58% | 382,00 |
| 29.01.2026 | 60,28 | 60,78 | 59,05 | 59,58 | -1,16% | 106,00 |
| 28.01.2026 | 62,12 | 62,14 | 60,17 | 60,28 | -1,57% | 121,00 |
| 27.01.2026 | 63,80 | 63,93 | 61,03 | 61,24 | -3,62% | 386,00 |
| 26.01.2026 | 63,34 | 63,79 | 62,47 | 63,54 | -0,09% | - |
| 23.01.2026 | 64,81 | 64,85 | 63,40 | 63,60 | -1,55% | 222,00 |
| 22.01.2026 | 62,97 | 65,09 | 62,57 | 64,60 | 2,90% | 195,00 |
| 21.01.2026 | 61,29 | 63,67 | 61,04 | 62,78 | 2,68% | 263,00 |
| 20.01.2026 | 62,36 | 63,57 | 61,07 | 61,14 | -2,49% | 1.975,00 |
| 19.01.2026 | 62,88 | 62,93 | 62,35 | 62,70 | -1,48% | 176,00 |
| 16.01.2026 | 64,85 | 64,97 | 63,60 | 63,64 | -1,73% | 674,00 |
| 15.01.2026 | 66,45 | 67,14 | 64,46 | 64,76 | -2,68% | 3,00 |
| 14.01.2026 | 66,43 | 67,18 | 65,90 | 66,54 | -0,03% | 1.409,00 |
| 13.01.2026 | 68,57 | 68,57 | 65,98 | 66,56 | -2,58% | - |
| 12.01.2026 | 67,46 | 68,37 | 66,88 | 68,32 | 0,00% | 274,00 |
| 09.01.2026 | 67,61 | 68,66 | 67,21 | 68,32 | 1,21% | 285,00 |
| 08.01.2026 | 66,07 | 68,43 | 65,53 | 67,50 | 2,15% | 543,00 |
| 07.01.2026 | 65,86 | 66,86 | 65,24 | 66,08 | 0,27% | 928,00 |
| 06.01.2026 | 65,73 | 66,18 | 65,33 | 65,90 | 0,27% | 515,00 |
| 05.01.2026 | 64,48 | 66,92 | 64,21 | 65,72 | 1,95% | 322,00 |
| 02.01.2026 | 66,03 | 66,48 | 63,91 | 64,46 | -5,22% | 893,00 |
| 30.12.2025 | 67,97 | 68,05 | 67,83 | 68,01 | -0,04% | 40,00 |
| 29.12.2025 | 68,28 | 68,36 | 67,54 | 68,04 | 0,03% | 1.982,00 |
| 23.12.2025 | 68,94 | 69,41 | 67,66 | 68,02 | -1,56% | 847,00 |
| 22.12.2025 | 69,27 | 69,47 | 68,37 | 69,10 | 0,09% | 15,00 |
| 19.12.2025 | 70,04 | 70,44 | 68,43 | 69,04 | -1,43% | 1.148,00 |
| 18.12.2025 | 70,14 | 70,96 | 69,56 | 70,04 | -0,07% | 805,00 |
| 17.12.2025 | 69,54 | 70,98 | 69,42 | 70,09 | 1,14% | 150,00 |
| 16.12.2025 | 69,10 | 69,88 | 68,93 | 69,30 | -0,26% | 170,00 |
| 15.12.2025 | 70,11 | 70,24 | 68,94 | 69,48 | -0,60% | 122,00 |
| 12.12.2025 | 69,57 | 71,05 | 69,01 | 69,90 | -0,11% | 978,00 |
| 11.12.2025 | 68,11 | 70,04 | 67,79 | 69,98 | 1,83% | 490,00 |
| 10.12.2025 | 66,68 | 68,87 | 66,31 | 68,72 | 3,09% | - |
| 09.12.2025 | 66,92 | 67,60 | 66,42 | 66,66 | -0,45% | 667,00 |
| 08.12.2025 | 67,70 | 68,21 | 66,39 | 66,96 | -1,15% | 1.218,00 |
| 05.12.2025 | 68,46 | 69,62 | 67,66 | 67,74 | -1,11% | 273,00 |