42,500€
-9,96%
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 | 42,10 | 42,70 | 41,40 | 42,50 | -9,96% | - |
| 12.02.2026 | 47,90 | 49,10 | 47,20 | 47,20 | -0,42% | - |
| 11.02.2026 | 47,40 | 47,80 | 47,20 | 47,40 | 0,42% | - |
| 10.02.2026 | 46,60 | 47,60 | 46,50 | 47,20 | 3,06% | - |
| 09.02.2026 | 45,80 | 46,60 | 45,60 | 45,80 | -0,22% | - |
| 06.02.2026 | 45,20 | 46,60 | 45,00 | 45,90 | 1,55% | - |
| 05.02.2026 | 46,20 | 46,20 | 45,20 | 45,20 | -1,31% | - |
| 04.02.2026 | 46,60 | 47,20 | 45,80 | 45,80 | -2,14% | - |
| 03.02.2026 | 47,90 | 48,00 | 46,80 | 46,80 | -1,68% | - |
| 02.02.2026 | 48,00 | 48,40 | 47,50 | 47,60 | -2,66% | - |
| 30.01.2026 | 48,70 | 49,30 | 48,50 | 48,90 | 2,09% | - |
| 29.01.2026 | 48,20 | 48,40 | 47,60 | 47,90 | -1,84% | - |
| 28.01.2026 | 48,90 | 49,10 | 48,60 | 48,80 | -0,61% | - |
| 27.01.2026 | 49,20 | 49,30 | 48,80 | 49,10 | -1,70% | - |
| 26.01.2026 | 50,40 | 50,50 | 49,60 | 49,95 | -1,09% | - |
| 23.01.2026 | 51,00 | 51,00 | 50,40 | 50,50 | -0,98% | - |
| 22.01.2026 | 51,00 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 21.01.2026 | 51,00 | 51,50 | 50,50 | 51,00 | -0,97% | - |
| 20.01.2026 | 52,00 | 52,00 | 50,75 | 51,50 | -0,48% | - |
| 19.01.2026 | 52,50 | 52,50 | 51,75 | 51,75 | -2,36% | - |
| 16.01.2026 | 53,00 | 53,25 | 52,75 | 53,00 | 0,00% | - |
| 15.01.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 0,47% | - |
| 14.01.2026 | 53,00 | 53,25 | 52,25 | 52,75 | -2,76% | - |
| 13.01.2026 | 54,00 | 54,50 | 54,00 | 54,25 | -2,69% | - |
| 12.01.2026 | 55,75 | 55,75 | 55,75 | 55,75 | -0,45% | - |
| 09.01.2026 | 54,50 | 56,00 | 54,25 | 56,00 | 6,67% | - |
| 07.01.2026 | 52,50 | 53,00 | 52,50 | 52,50 | 1,94% | - |
| 06.01.2026 | 51,75 | 51,75 | 51,00 | 51,50 | -1,44% | - |
| 05.01.2026 | 51,50 | 52,25 | 51,50 | 52,25 | -2,79% | - |
| 02.01.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 29.12.2025 | 54,00 | 54,25 | 53,50 | 53,50 | 0,47% | - |
| 23.12.2025 | 53,00 | 53,50 | 53,00 | 53,25 | 1,43% | - |
| 22.12.2025 | 52,25 | 52,50 | 52,00 | 52,50 | -3,67% | - |
| 19.12.2025 | 54,75 | 54,75 | 54,50 | 54,50 | 1,87% | - |
| 17.12.2025 | 53,25 | 53,50 | 53,25 | 53,50 | -0,47% | - |
| 15.12.2025 | 54,00 | 54,00 | 53,25 | 53,75 | 2,87% | - |
| 11.12.2025 | 52,00 | 52,75 | 52,00 | 52,25 | -1,42% | - |
| 10.12.2025 | 54,00 | 54,25 | 53,00 | 53,00 | -0,93% | 300,00 |
| 09.12.2025 | 54,50 | 54,50 | 53,50 | 53,50 | -4,46% | - |
| 05.12.2025 | 56,00 | 56,00 | 55,75 | 56,00 | -1,75% | - |
| 04.12.2025 | 56,50 | 57,00 | 56,25 | 57,00 | 2,70% | - |
| 03.12.2025 | 55,75 | 55,75 | 55,50 | 55,50 | 0,91% | - |
| 02.12.2025 | 55,50 | 55,75 | 55,00 | 55,00 | 1,85% | - |
| 01.12.2025 | 54,75 | 55,00 | 54,00 | 54,00 | -1,37% | - |
| 25.11.2025 | 55,00 | 55,00 | 54,75 | 54,75 | 2,34% | - |
| 24.11.2025 | 54,00 | 54,50 | 53,50 | 53,50 | -1,83% | - |
| 21.11.2025 | 54,25 | 54,75 | 53,75 | 54,50 | 4,81% | - |
| 20.11.2025 | 53,00 | 53,00 | 51,75 | 52,00 | -5,45% | - |
| 17.11.2025 | 56,00 | 56,00 | 55,00 | 55,00 | 0,00% | - |
| 14.11.2025 | 55,00 | 55,25 | 54,75 | 55,00 | 16,03% | - |
| 13.11.2025 | 47,50 | 47,60 | 47,00 | 47,40 | -3,07% | - |
| 12.11.2025 | 49,30 | 49,30 | 48,90 | 48,90 | 0,82% | - |
| 11.11.2025 | 48,20 | 48,80 | 48,20 | 48,50 | 0,83% | - |
| 10.11.2025 | 47,90 | 48,20 | 47,70 | 48,10 | 0,63% | - |
| 07.11.2025 | 47,80 | 47,90 | 47,80 | 47,80 | -0,21% | - |
| 06.11.2025 | 47,70 | 47,90 | 47,60 | 47,90 | 3,68% | - |
| 05.11.2025 | 47,60 | 47,60 | 46,20 | 46,20 | -0,86% | - |
| 03.11.2025 | 46,60 | 47,50 | 46,60 | 46,60 | -1,27% | - |
| 31.10.2025 | 47,30 | 47,30 | 47,10 | 47,20 | 0,64% | - |
| 30.10.2025 | 47,10 | 47,10 | 46,50 | 46,90 | 0,64% | - |
| 29.10.2025 | 46,90 | 47,00 | 46,50 | 46,60 | -2,31% | - |
| 28.10.2025 | 47,70 | 48,10 | 47,50 | 47,70 | -1,24% | - |
| 27.10.2025 | 48,40 | 48,40 | 48,10 | 48,30 | 0,62% | - |
| 24.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | - |
| 22.10.2025 | 48,40 | 48,60 | 48,20 | 48,30 | 1,05% | - |
| 21.10.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 1,49% | - |
| 20.10.2025 | 46,50 | 47,10 | 46,50 | 47,10 | 1,95% | - |
| 17.10.2025 | 45,80 | 46,40 | 45,80 | 46,20 | -0,86% | - |
| 16.10.2025 | 46,60 | 46,80 | 46,10 | 46,60 | -1,06% | - |
| 15.10.2025 | 47,20 | 47,20 | 47,10 | 47,10 | 1,07% | - |
| 14.10.2025 | 47,00 | 47,50 | 46,60 | 46,60 | 0,87% | - |
| 13.10.2025 | 48,60 | 48,60 | 46,20 | 46,20 | -4,74% | - |
| 10.10.2025 | 48,50 | 48,60 | 48,30 | 48,50 | 0,41% | - |
| 07.10.2025 | 48,10 | 48,40 | 48,00 | 48,30 | 1,26% | - |
| 03.10.2025 | 47,50 | 47,90 | 47,50 | 47,70 | 1,06% | - |
| 02.10.2025 | 47,40 | 47,40 | 47,00 | 47,20 | -0,84% | - |
| 01.10.2025 | 47,80 | 48,20 | 47,40 | 47,60 | 2,59% | - |
| 29.09.2025 | 46,80 | 47,20 | 46,40 | 46,40 | -0,85% | - |
| 26.09.2025 | 47,10 | 47,10 | 46,60 | 46,80 | -2,09% | - |
| 24.09.2025 | 47,20 | 47,90 | 47,20 | 47,80 | 0,00% | - |
| 22.09.2025 | 48,30 | 48,40 | 47,80 | 47,80 | -1,04% | - |
| 19.09.2025 | 48,20 | 48,30 | 48,10 | 48,30 | 0,62% | - |
| 17.09.2025 | 47,90 | 48,00 | 47,80 | 48,00 | 0,00% | - |
| 15.09.2025 | 48,70 | 48,70 | 48,00 | 48,00 | -1,03% | - |
| 11.09.2025 | 48,70 | 48,90 | 48,30 | 48,50 | -1,22% | - |
| 09.09.2025 | 49,00 | 49,20 | 48,80 | 49,10 | 2,29% | - |
| 05.09.2025 | 48,00 | 48,40 | 47,90 | 48,00 | -0,21% | - |
| 04.09.2025 | 48,10 | 48,20 | 47,80 | 48,10 | 0,21% | - |
| 03.09.2025 | 47,80 | 48,00 | 47,80 | 48,00 | 0,00% | - |
| 02.09.2025 | 48,30 | 48,30 | 47,70 | 48,00 | -2,83% | - |
| 01.09.2025 | 49,55 | 49,55 | 49,30 | 49,40 | 1,44% | - |
| 29.08.2025 | 49,85 | 50,10 | 48,70 | 48,70 | -2,31% | - |
| 28.08.2025 | 49,95 | 50,05 | 49,85 | 49,85 | 0,91% | - |
| 27.08.2025 | 49,30 | 49,55 | 49,30 | 49,40 | 2,49% | - |
| 26.08.2025 | 48,10 | 48,30 | 48,00 | 48,20 | -0,41% | - |
| 25.08.2025 | 48,70 | 48,70 | 48,20 | 48,40 | 0,83% | - |
| 22.08.2025 | 47,90 | 48,20 | 47,60 | 48,00 | -0,83% | - |
| 21.08.2025 | 48,60 | 48,70 | 48,20 | 48,40 | -0,41% | - |
| 20.08.2025 | 48,80 | 48,90 | 48,40 | 48,60 | 0,00% | - |
| 19.08.2025 | 48,80 | 49,10 | 48,50 | 48,60 | 0,41% | - |