42,300€
-7,64%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 42,70 | 43,00 | 42,60 | 42,70 | -6,77% | - |
| 03.06.2026 | 46,00 | 46,00 | 44,40 | 45,80 | -1,93% | - |
| 02.06.2026 | 47,30 | 47,40 | 46,50 | 46,70 | -4,50% | - |
| 01.06.2026 | 48,90 | 50,40 | 48,60 | 48,90 | 2,30% | - |
| 29.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | 14,00 |
| 27.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 3,00 |
| 26.05.2026 | 46,70 | 46,70 | 46,50 | 46,60 | 0,87% | - |
| 25.05.2026 | 46,10 | 46,20 | 45,10 | 46,20 | -3,75% | - |
| 22.05.2026 | 48,10 | 48,20 | 47,40 | 48,00 | 1,69% | - |
| 21.05.2026 | 47,20 | 47,80 | 46,70 | 47,20 | -2,07% | - |
| 20.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | 104,00 |
| 19.05.2026 | 48,30 | 48,60 | 47,60 | 48,30 | 0,21% | - |
| 18.05.2026 | 48,00 | 48,20 | 47,00 | 48,20 | 19,90% | 8,00 |
| 15.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 6,63% | 1,00 |
| 14.05.2026 | 37,40 | 37,90 | 37,30 | 37,70 | -6,68% | - |
| 12.05.2026 | 40,00 | 40,40 | 40,00 | 40,40 | -4,04% | 180,00 |
| 08.05.2026 | 42,00 | 42,40 | 41,70 | 42,10 | 0,24% | - |
| 07.05.2026 | 42,20 | 42,20 | 40,80 | 42,00 | -0,94% | 7,00 |
| 05.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 40,00 |
| 04.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 3,00 |
| 30.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 101,00 |
| 29.04.2026 | 42,00 | 42,00 | 41,90 | 42,00 | 1,45% | - |
| 28.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | 1,00 |
| 27.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 4,00 |
| 24.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -4,09% | 101,00 |
| 23.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | 20,00 |
| 22.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | 3,00 |
| 21.04.2026 | 46,30 | 46,40 | 46,00 | 46,20 | -4,94% | - |
| 20.04.2026 | 47,40 | 48,60 | 47,40 | 48,60 | -0,82% | 2,00 |
| 17.04.2026 | 47,80 | 49,00 | 47,80 | 49,00 | 2,94% | 2,00 |
| 16.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | 1,00 |
| 15.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 4,97% | 1,00 |
| 14.04.2026 | 45,90 | 46,40 | 45,90 | 46,30 | 1,54% | - |
| 13.04.2026 | 44,90 | 45,60 | 44,80 | 45,60 | -2,15% | - |
| 10.04.2026 | 45,00 | 46,60 | 45,00 | 46,60 | 0,43% | 3,00 |
| 09.04.2026 | 46,50 | 46,70 | 45,40 | 46,40 | -3,93% | - |
| 08.04.2026 | 47,70 | 48,40 | 46,40 | 48,30 | 4,55% | - |
| 07.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 3,00 |
| 02.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 10,00 |
| 01.04.2026 | 45,70 | 45,90 | 44,60 | 45,60 | 0,44% | - |
| 31.03.2026 | 46,00 | 46,00 | 45,40 | 45,40 | 4,13% | 101,00 |
| 30.03.2026 | 45,00 | 45,00 | 43,60 | 43,60 | 2,11% | 9,00 |
| 27.03.2026 | 44,10 | 44,10 | 42,60 | 42,70 | 0,47% | - |
| 26.03.2026 | 43,00 | 43,00 | 42,40 | 42,50 | 0,71% | - |
| 25.03.2026 | 43,20 | 43,20 | 42,20 | 42,20 | -2,76% | 2,00 |
| 24.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | 16,00 |
| 23.03.2026 | 41,30 | 43,30 | 40,80 | 42,40 | 0,71% | - |
| 20.03.2026 | 42,30 | 42,30 | 42,10 | 42,10 | -0,71% | - |
| 19.03.2026 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | 271,00 |
| 18.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | 28,00 |
| 17.03.2026 | 42,00 | 42,40 | 41,60 | 42,10 | 1,69% | - |
| 16.03.2026 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 2,00 |
| 13.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,64% | 119,00 |
| 12.03.2026 | 43,00 | 43,40 | 42,70 | 42,70 | -0,47% | - |
| 11.03.2026 | 43,40 | 43,50 | 42,80 | 42,90 | -2,05% | - |
| 10.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | 30,00 |
| 09.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,50% | 3,00 |
| 06.03.2026 | 44,40 | 44,40 | 44,00 | 44,40 | 4,47% | 80,00 |
| 05.03.2026 | 42,80 | 43,20 | 42,40 | 42,50 | 3,66% | - |
| 04.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 69,00 |
| 03.03.2026 | 41,40 | 41,40 | 39,40 | 41,10 | -1,44% | - |
| 02.03.2026 | 42,30 | 42,30 | 41,60 | 41,70 | -4,58% | - |
| 27.02.2026 | 44,10 | 44,30 | 43,50 | 43,70 | 4,55% | - |
| 26.02.2026 | 41,50 | 41,90 | 41,50 | 41,80 | 2,70% | - |
| 25.02.2026 | 40,60 | 40,70 | 40,50 | 40,70 | -1,69% | - |
| 24.02.2026 | 41,20 | 41,50 | 40,90 | 41,40 | 2,48% | - |
| 23.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,22% | 1,00 |
| 20.02.2026 | 40,80 | 40,90 | 40,80 | 40,90 | 0,00% | - |
| 19.02.2026 | 41,30 | 41,30 | 40,80 | 40,90 | 1,49% | - |
| 18.02.2026 | 40,30 | 40,50 | 40,10 | 40,30 | -2,18% | - |
| 17.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 15,00 |
| 16.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 3,00 |
| 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 | -2,04% | 76,00 |
| 30.01.2026 | 48,70 | 49,30 | 48,50 | 49,00 | 2,51% | - |
| 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 | -1,96% | 16,00 |
| 22.01.2026 | 51,00 | 51,25 | 51,00 | 51,00 | -0,97% | - |
| 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% | - |