42,500€
-11,46%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 41,60 | 42,80 | 41,60 | 41,80 | -15,04% | 164,00 |
| 12.02.2026 | 49,00 | 49,20 | 47,80 | 49,20 | 4,02% | 302,00 |
| 11.02.2026 | 47,30 | 47,40 | 47,20 | 47,30 | 0,21% | - |
| 10.02.2026 | 46,60 | 47,20 | 46,50 | 47,20 | 2,83% | - |
| 09.02.2026 | 46,00 | 46,20 | 45,60 | 45,90 | -1,08% | - |
| 06.02.2026 | 45,10 | 46,60 | 45,00 | 46,40 | 1,31% | - |
| 05.02.2026 | 46,10 | 46,20 | 45,60 | 45,80 | -0,87% | - |
| 04.02.2026 | 46,60 | 47,00 | 46,20 | 46,20 | -2,12% | - |
| 03.02.2026 | 48,00 | 48,00 | 46,80 | 47,20 | -1,67% | - |
| 02.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 76,00 |
| 29.01.2026 | 48,10 | 48,40 | 47,60 | 47,80 | -0,42% | - |
| 28.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,24% | 20,00 |
| 27.01.2026 | 49,10 | 49,30 | 49,00 | 49,10 | -1,90% | - |
| 26.01.2026 | 50,30 | 50,40 | 50,05 | 50,05 | 0,10% | - |
| 23.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 16,00 |
| 21.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 1,00 |
| 20.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 1,00 |
| 19.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 53,00 |
| 16.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 4,00 |
| 15.01.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 1,00 |
| 14.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | 15,00 |
| 13.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | 50,00 |
| 09.01.2026 | 54,25 | 56,00 | 54,25 | 56,00 | 2,75% | - |
| 08.01.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 4,81% | - |
| 07.01.2026 | 53,00 | 53,00 | 52,00 | 52,00 | 0,97% | 80,00 |
| 06.01.2026 | 51,50 | 51,75 | 51,00 | 51,50 | -0,96% | - |
| 05.01.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -3,26% | - |
| 02.01.2026 | 53,75 | 53,75 | 53,25 | 53,75 | 2,38% | - |
| 30.12.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | 33,00 |
| 29.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 17,00 |
| 23.12.2025 | 53,25 | 53,50 | 53,25 | 53,25 | 1,91% | - |
| 22.12.2025 | 52,50 | 52,50 | 52,00 | 52,25 | -4,57% | - |
| 19.12.2025 | 54,75 | 54,75 | 54,50 | 54,75 | 1,39% | - |
| 18.12.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,41% | 4,00 |
| 17.12.2025 | 53,25 | 53,50 | 53,25 | 53,25 | 0,47% | - |
| 16.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 5,00 |
| 15.12.2025 | 54,50 | 54,50 | 53,00 | 53,00 | -0,93% | 1.086,00 |
| 12.12.2025 | 54,00 | 54,00 | 53,50 | 53,50 | 0,94% | 2.796,00 |
| 11.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 1,00 |
| 08.12.2025 | 54,50 | 54,50 | 53,00 | 54,00 | -3,57% | 127,00 |
| 05.12.2025 | 56,00 | 56,00 | 55,75 | 56,00 | 1,82% | - |
| 03.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 71,00 |
| 02.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,46% | 1,00 |
| 01.12.2025 | 54,50 | 55,00 | 54,50 | 54,75 | 0,46% | - |
| 27.11.2025 | 56,00 | 56,00 | 54,50 | 54,50 | -2,68% | 2,00 |
| 26.11.2025 | 55,75 | 56,00 | 55,50 | 56,00 | 1,82% | - |
| 25.11.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | 50,00 |
| 21.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 25,00 |
| 20.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 15,00 |
| 19.11.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 60,00 |
| 18.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -6,19% | 86,00 |
| 17.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | 1,00 |
| 14.11.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 18,53% | 50,00 |
| 13.11.2025 | 47,70 | 47,70 | 46,40 | 46,40 | -4,72% | - |
| 11.11.2025 | 48,80 | 48,80 | 48,70 | 48,70 | 2,31% | - |
| 10.11.2025 | 47,90 | 48,00 | 47,50 | 47,60 | 0,21% | - |
| 07.11.2025 | 47,90 | 48,00 | 47,10 | 47,50 | 0,21% | - |
| 06.11.2025 | 47,80 | 48,00 | 47,20 | 47,40 | -0,42% | - |
| 05.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 382,00 |
| 04.11.2025 | 47,40 | 47,40 | 47,00 | 47,00 | 0,21% | - |
| 03.11.2025 | 47,30 | 47,30 | 46,90 | 46,90 | -0,21% | - |
| 30.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 1,00 |
| 29.10.2025 | 47,00 | 47,00 | 46,20 | 46,40 | -2,52% | - |
| 28.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | 16,00 |
| 27.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 125,00 |
| 24.10.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 0,41% | - |
| 23.10.2025 | 48,10 | 48,20 | 48,10 | 48,20 | 0,84% | - |
| 22.10.2025 | 48,40 | 48,60 | 47,70 | 47,80 | 0,84% | - |
| 21.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,63% | 106,00 |
| 20.10.2025 | 46,50 | 48,00 | 46,50 | 47,70 | 5,07% | - |
| 17.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 100,00 |
| 16.10.2025 | 45,80 | 46,20 | 45,60 | 45,80 | -3,78% | - |
| 15.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 1,00 |
| 14.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -3,09% | 10,00 |
| 10.10.2025 | 48,50 | 48,60 | 48,30 | 48,50 | 0,00% | - |
| 09.10.2025 | 48,30 | 48,60 | 47,40 | 48,50 | -1,42% | - |
| 08.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,71% | 1,00 |
| 07.10.2025 | 48,10 | 48,40 | 47,80 | 47,90 | -2,64% | - |
| 06.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | 100,00 |
| 03.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,54% | 9,00 |
| 02.10.2025 | 47,30 | 47,40 | 47,00 | 47,20 | -0,42% | - |
| 01.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,21% | 20,00 |
| 30.09.2025 | 47,70 | 47,80 | 47,40 | 47,50 | 1,93% | - |
| 29.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 15,00 |
| 26.09.2025 | 47,10 | 47,20 | 46,40 | 46,80 | -0,85% | - |
| 25.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | 50,00 |
| 24.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 19,00 |
| 23.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 102,00 |
| 22.09.2025 | 48,40 | 48,40 | 48,10 | 48,40 | -0,41% | - |
| 19.09.2025 | 48,20 | 48,60 | 48,10 | 48,60 | 1,46% | - |
| 18.09.2025 | 47,80 | 47,90 | 47,80 | 47,90 | -1,44% | - |
| 17.09.2025 | 48,60 | 48,80 | 48,60 | 48,60 | -1,22% | 344,00 |
| 16.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 102,00 |
| 15.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 1,00 |
| 11.09.2025 | 48,70 | 48,90 | 46,20 | 48,80 | 0,41% | - |
| 08.09.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 1,25% | - |
| 05.09.2025 | 48,00 | 48,40 | 47,90 | 48,00 | -0,41% | - |
| 04.09.2025 | 48,10 | 48,20 | 47,70 | 48,20 | -0,41% | - |
| 03.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 25,00 |
| 02.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,22% | 12,00 |