48,800€
1,88%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 47,90 | 49,10 | 47,80 | 48,70 | 1,67% | - |
| 01.10.2026 | 48,20 | 48,30 | 46,60 | 47,90 | 0,21% | - |
| 30.09.2026 | 48,10 | 48,20 | 47,60 | 47,80 | -0,83% | - |
| 29.09.2026 | 48,20 | 48,30 | 48,00 | 48,20 | -2,03% | - |
| 28.09.2026 | 49,75 | 49,85 | 48,30 | 49,20 | -1,20% | - |
| 25.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | 15,00 |
| 24.09.2026 | 48,80 | 48,80 | 48,10 | 48,40 | -1,63% | - |
| 23.09.2026 | 49,00 | 49,20 | 49,00 | 49,20 | 0,00% | - |
| 18.09.2026 | 48,90 | 49,30 | 48,90 | 49,20 | -1,30% | - |
| 17.09.2026 | 49,40 | 49,85 | 49,40 | 49,85 | 1,32% | - |
| 16.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | 2,00 |
| 15.09.2026 | 48,80 | 48,90 | 48,20 | 48,80 | 2,09% | - |
| 14.09.2026 | 48,50 | 48,50 | 47,50 | 47,80 | 1,70% | - |
| 11.09.2026 | 46,10 | 47,00 | 46,00 | 47,00 | 0,00% | - |
| 10.09.2026 | 47,20 | 47,20 | 46,80 | 47,00 | 0,21% | - |
| 09.09.2026 | 47,20 | 48,00 | 46,80 | 46,90 | -1,88% | - |
| 08.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | 2,00 |
| 07.09.2026 | 48,30 | 48,50 | 48,30 | 48,40 | -5,10% | - |
| 04.09.2026 | 50,05 | 51,00 | 49,95 | 51,00 | 4,29% | - |
| 03.09.2026 | 48,30 | 49,20 | 48,20 | 48,90 | 2,73% | - |
| 02.09.2026 | 47,50 | 47,70 | 46,60 | 47,60 | -4,80% | - |
| 01.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 60,00 |
| 31.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 17,00 |
| 28.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 2,00 |
| 26.08.2026 | 51,00 | 51,00 | 50,50 | 51,00 | -0,49% | - |
| 25.08.2026 | 51,50 | 52,00 | 51,00 | 51,25 | 0,49% | - |
| 24.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,03% | 4,00 |
| 21.08.2026 | 49,75 | 49,85 | 49,30 | 49,50 | -1,00% | - |
| 20.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 1,00 |
| 19.08.2026 | 51,50 | 51,50 | 51,00 | 51,00 | 3,66% | 26,00 |
| 18.08.2026 | 48,60 | 49,20 | 48,60 | 49,20 | 3,80% | 14,00 |
| 17.08.2026 | 46,80 | 49,00 | 46,80 | 47,40 | -11,40% | 9,00 |
| 14.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -4,46% | 25,00 |
| 13.08.2026 | 55,50 | 56,00 | 55,25 | 56,00 | -0,88% | - |
| 12.08.2026 | 55,50 | 56,50 | 55,25 | 56,50 | 1,80% | - |
| 11.08.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 53,00 |
| 10.08.2026 | 56,00 | 56,25 | 55,50 | 55,50 | -2,63% | - |
| 07.08.2026 | 56,00 | 57,00 | 56,00 | 57,00 | 5,07% | 90,00 |
| 06.08.2026 | 54,00 | 54,75 | 53,75 | 54,25 | 1,40% | - |
| 05.08.2026 | 54,00 | 54,25 | 53,50 | 53,50 | -0,93% | - |
| 04.08.2026 | 53,25 | 54,00 | 52,50 | 54,00 | 1,89% | - |
| 03.08.2026 | 53,25 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 31.07.2026 | 53,25 | 53,50 | 52,50 | 53,00 | -5,36% | - |
| 30.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 40,00 |
| 29.07.2026 | 55,00 | 56,25 | 55,00 | 55,00 | 2,80% | - |
| 28.07.2026 | 53,25 | 53,50 | 53,00 | 53,50 | 3,88% | - |
| 27.07.2026 | 53,50 | 53,50 | 51,50 | 51,50 | 2,18% | 22,00 |
| 24.07.2026 | 49,85 | 50,50 | 49,85 | 50,40 | 0,90% | - |
| 23.07.2026 | 50,75 | 51,00 | 49,95 | 49,95 | -3,01% | - |
| 22.07.2026 | 50,50 | 51,50 | 50,50 | 51,50 | -3,74% | 2,00 |
| 21.07.2026 | 54,00 | 54,00 | 53,00 | 53,50 | -1,83% | 4,00 |
| 20.07.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | 4,00 |
| 17.07.2026 | 53,25 | 54,00 | 52,75 | 54,00 | 2,86% | - |
| 16.07.2026 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | 5,00 |
| 15.07.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -2,35% | 109,00 |
| 14.07.2026 | 53,25 | 53,25 | 53,00 | 53,25 | 0,47% | - |
| 13.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1,00 |
| 10.07.2026 | 52,50 | 53,75 | 52,50 | 53,00 | 2,91% | - |
| 09.07.2026 | 52,00 | 52,00 | 51,00 | 51,50 | -2,83% | 14,00 |
| 08.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 2,00 |
| 07.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | 10,00 |
| 06.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 10,00 |
| 03.07.2026 | 52,00 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 02.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 4,25% | 1,00 |
| 01.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,10% | 102,00 |
| 30.06.2026 | 50,30 | 50,40 | 49,85 | 49,95 | -0,10% | - |
| 29.06.2026 | 51,00 | 51,00 | 50,00 | 50,00 | 1,63% | 110,00 |
| 26.06.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 10,81% | 3,00 |
| 25.06.2026 | 45,20 | 45,40 | 44,10 | 44,40 | -0,22% | - |
| 24.06.2026 | 44,00 | 44,60 | 43,90 | 44,50 | 3,49% | - |
| 23.06.2026 | 43,60 | 43,80 | 42,90 | 43,00 | -0,92% | - |
| 22.06.2026 | 43,70 | 45,00 | 43,40 | 43,40 | -4,41% | - |
| 19.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,78% | 110,00 |
| 18.06.2026 | 46,70 | 47,00 | 46,50 | 46,70 | 3,55% | - |
| 17.06.2026 | 45,20 | 45,30 | 44,80 | 45,10 | 1,58% | - |
| 16.06.2026 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | 26,00 |
| 15.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 1,00 |
| 12.06.2026 | 44,80 | 45,00 | 44,80 | 44,80 | 1,82% | - |
| 11.06.2026 | 44,10 | 44,20 | 44,00 | 44,00 | 4,51% | - |
| 10.06.2026 | 42,20 | 42,30 | 41,40 | 42,10 | -4,32% | - |
| 09.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 1,00 |
| 08.06.2026 | 43,30 | 44,50 | 43,10 | 44,20 | 3,76% | - |
| 05.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | 117,00 |
| 04.06.2026 | 42,70 | 43,00 | 42,50 | 42,50 | -7,21% | - |
| 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 |