49,300€
-1,40%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49,30 | 49,40 | 49,20 | 49,40 | -2,08% | - |
| 18.12.2024 | 50,50 | 51,25 | 50,10 | 50,45 | -4,81% | - |
| 17.12.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | - |
| 16.12.2024 | 52,75 | 53,00 | 52,50 | 52,50 | -1,87% | - |
| 13.12.2024 | 54,00 | 54,00 | 53,25 | 53,50 | -1,38% | - |
| 12.12.2024 | 54,00 | 54,50 | 54,00 | 54,25 | 0,00% | - |
| 11.12.2024 | 53,50 | 54,50 | 53,00 | 54,25 | 1,40% | - |
| 10.12.2024 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | - |
| 09.12.2024 | 54,00 | 54,75 | 54,00 | 54,00 | 2,86% | - |
| 06.12.2024 | 52,00 | 52,50 | 51,75 | 52,50 | -0,94% | - |
| 05.12.2024 | 53,25 | 53,25 | 52,75 | 53,00 | 0,95% | - |
| 04.12.2024 | 52,00 | 53,00 | 52,00 | 52,50 | 0,96% | - |
| 03.12.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 2,87% | - |
| 02.12.2024 | 49,95 | 50,65 | 49,95 | 50,55 | 1,40% | - |
| 29.11.2024 | 49,60 | 50,10 | 49,50 | 49,85 | -1,09% | - |
| 28.11.2024 | 49,80 | 50,40 | 49,80 | 50,40 | 0,20% | - |
| 27.11.2024 | 50,30 | 50,40 | 50,00 | 50,30 | 2,86% | - |
| 26.11.2024 | 48,60 | 49,00 | 48,40 | 48,90 | 0,20% | - |
| 25.11.2024 | 48,00 | 48,80 | 48,00 | 48,80 | -0,20% | - |
| 22.11.2024 | 48,60 | 49,10 | 48,40 | 48,90 | 4,94% | - |
| 21.11.2024 | 46,20 | 46,90 | 46,20 | 46,60 | -0,21% | - |
| 20.11.2024 | 46,60 | 46,70 | 46,10 | 46,70 | 3,78% | - |
| 19.11.2024 | 45,20 | 45,60 | 44,70 | 45,00 | 6,89% | - |
| 18.11.2024 | 42,10 | 42,10 | 41,50 | 42,10 | 0,00% | - |
| 15.11.2024 | 41,80 | 42,50 | 41,70 | 42,10 | -3,66% | - |
| 14.11.2024 | 42,80 | 43,80 | 42,80 | 43,70 | -6,02% | - |
| 13.11.2024 | 46,00 | 46,50 | 45,80 | 46,50 | -10,58% | - |
| 12.11.2024 | 52,75 | 54,25 | 52,00 | 52,00 | -3,70% | - |
| 11.11.2024 | 53,75 | 54,50 | 53,75 | 54,00 | 0,93% | - |
| 08.11.2024 | 53,00 | 53,75 | 53,00 | 53,50 | 0,00% | - |
| 07.11.2024 | 53,00 | 53,50 | 53,00 | 53,50 | -1,83% | - |
| 06.11.2024 | 54,50 | 55,00 | 53,50 | 54,50 | -0,46% | - |
| 05.11.2024 | 54,75 | 54,75 | 54,00 | 54,75 | 3,30% | - |
| 04.11.2024 | 52,00 | 53,50 | 52,00 | 53,00 | -1,40% | - |
| 01.11.2024 | 53,00 | 54,00 | 53,00 | 53,75 | -1,83% | - |
| 31.10.2024 | 55,50 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 30.10.2024 | 55,00 | 56,00 | 55,00 | 55,25 | 1,84% | - |
| 29.10.2024 | 53,50 | 54,50 | 53,50 | 54,25 | 3,83% | - |
| 28.10.2024 | 51,50 | 52,25 | 51,50 | 52,25 | 2,45% | - |
| 25.10.2024 | 50,50 | 51,50 | 50,50 | 51,00 | -1,92% | - |
| 24.10.2024 | 52,00 | 52,25 | 51,75 | 52,00 | -0,48% | - |
| 23.10.2024 | 52,50 | 52,75 | 52,00 | 52,25 | -2,34% | - |
| 22.10.2024 | 54,00 | 54,00 | 53,25 | 53,50 | -4,89% | - |
| 21.10.2024 | 56,25 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 18.10.2024 | 56,25 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 17.10.2024 | 56,50 | 57,00 | 55,75 | 56,50 | -1,31% | - |
| 16.10.2024 | 57,00 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 15.10.2024 | 59,00 | 59,25 | 57,75 | 57,75 | 0,43% | - |
| 14.10.2024 | 57,50 | 57,50 | 57,25 | 57,50 | -0,43% | - |
| 11.10.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 3,59% | - |
| 10.10.2024 | 55,75 | 55,75 | 54,75 | 55,75 | -0,89% | - |
| 09.10.2024 | 55,75 | 56,25 | 55,75 | 56,25 | -0,44% | - |
| 08.10.2024 | 55,75 | 56,75 | 55,75 | 56,50 | -0,44% | - |
| 07.10.2024 | 57,25 | 57,50 | 56,50 | 56,75 | -0,87% | - |
| 04.10.2024 | 56,25 | 57,25 | 56,25 | 57,25 | 5,53% | - |
| 03.10.2024 | 54,50 | 54,50 | 54,00 | 54,25 | 1,40% | - |
| 02.10.2024 | 53,25 | 53,75 | 53,00 | 53,50 | -0,93% | - |
| 01.10.2024 | 54,00 | 54,25 | 53,25 | 54,00 | -2,70% | - |
| 30.09.2024 | 55,75 | 56,00 | 55,00 | 55,50 | 1,37% | - |
| 27.09.2024 | 56,25 | 56,50 | 54,25 | 54,75 | -6,81% | - |
| 26.09.2024 | 58,00 | 58,75 | 57,75 | 58,75 | 3,52% | - |
| 25.09.2024 | 56,50 | 56,75 | 56,50 | 56,75 | -0,87% | - |
| 24.09.2024 | 57,50 | 58,25 | 57,00 | 57,25 | -1,72% | - |
| 23.09.2024 | 57,75 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 20.09.2024 | 58,75 | 59,00 | 58,00 | 58,75 | 0,00% | - |
| 19.09.2024 | 58,00 | 59,00 | 57,75 | 58,75 | 2,62% | - |
| 18.09.2024 | 56,75 | 57,25 | 56,75 | 57,25 | -2,14% | - |
| 17.09.2024 | 58,25 | 58,75 | 58,00 | 58,50 | 3,08% | - |
| 16.09.2024 | 57,00 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 13.09.2024 | 56,75 | 56,75 | 56,25 | 56,25 | -2,60% | - |
| 12.09.2024 | 57,50 | 58,00 | 57,25 | 57,75 | 2,67% | - |
| 11.09.2024 | 56,75 | 56,75 | 56,25 | 56,25 | 0,90% | - |
| 10.09.2024 | 55,75 | 56,25 | 55,50 | 55,75 | 0,45% | - |
| 09.09.2024 | 54,50 | 55,75 | 54,50 | 55,50 | 2,30% | - |
| 06.09.2024 | 56,00 | 56,25 | 54,25 | 54,25 | -4,41% | - |
| 05.09.2024 | 56,25 | 56,75 | 56,25 | 56,75 | -0,44% | - |
| 04.09.2024 | 56,50 | 57,00 | 56,25 | 57,00 | 0,44% | - |
| 03.09.2024 | 56,75 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 02.09.2024 | 55,75 | 55,75 | 55,50 | 55,75 | -1,33% | - |
| 30.08.2024 | 57,00 | 57,25 | 56,50 | 56,50 | -1,74% | - |
| 29.08.2024 | 58,25 | 58,75 | 57,50 | 57,50 | -1,29% | - |
| 28.08.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 27.08.2024 | 58,25 | 58,75 | 57,50 | 58,50 | 0,43% | - |
| 26.08.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 23.08.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 2,64% | - |
| 22.08.2024 | 57,25 | 57,25 | 56,75 | 56,75 | 6,57% | - |
| 21.08.2024 | 53,25 | 53,50 | 53,00 | 53,25 | -1,39% | - |
| 20.08.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 8,32% | - |
| 19.08.2024 | 49,85 | 49,85 | 49,75 | 49,85 | -1,29% | - |
| 16.08.2024 | 49,80 | 51,00 | 49,80 | 50,50 | 4,34% | - |
| 15.08.2024 | 48,50 | 48,60 | 48,00 | 48,40 | -3,10% | - |
| 14.08.2024 | 50,30 | 50,45 | 49,85 | 49,95 | 0,00% | - |
| 13.08.2024 | 49,75 | 50,20 | 49,50 | 49,95 | 6,28% | - |
| 12.08.2024 | 48,00 | 48,20 | 47,00 | 47,00 | -2,08% | - |
| 09.08.2024 | 48,00 | 48,10 | 47,50 | 48,00 | -5,88% | - |
| 08.08.2024 | 52,25 | 52,50 | 51,00 | 51,00 | -1,92% | - |
| 07.08.2024 | 51,75 | 52,25 | 49,55 | 52,00 | 1,86% | - |
| 06.08.2024 | 51,25 | 51,50 | 50,65 | 51,05 | 3,24% | - |
| 05.08.2024 | 47,50 | 49,55 | 46,50 | 49,45 | 6,57% | - |
| 02.08.2024 | 47,50 | 47,70 | 45,70 | 46,40 | -6,07% | - |