53,500€
2,88%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 53,00 | 55,25 | 52,75 | 53,50 | 1,90% | - |
| 13.07.2026 | 52,50 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 10.07.2026 | 53,00 | 53,75 | 52,50 | 53,00 | 0,95% | - |
| 09.07.2026 | 52,00 | 52,50 | 51,50 | 52,50 | -1,41% | - |
| 08.07.2026 | 53,50 | 54,00 | 52,25 | 53,25 | -0,47% | - |
| 07.07.2026 | 54,00 | 54,50 | 53,25 | 53,50 | 1,90% | - |
| 06.07.2026 | 52,50 | 52,75 | 51,75 | 52,50 | 0,00% | - |
| 03.07.2026 | 52,00 | 52,75 | 51,75 | 52,50 | 2,94% | - |
| 02.07.2026 | 51,50 | 52,50 | 50,05 | 51,00 | 3,66% | - |
| 01.07.2026 | 49,10 | 49,80 | 48,80 | 49,20 | -1,50% | - |
| 30.06.2026 | 50,40 | 50,50 | 49,85 | 49,95 | -1,09% | - |
| 29.06.2026 | 49,95 | 51,00 | 48,20 | 50,50 | 4,77% | - |
| 26.06.2026 | 48,60 | 49,20 | 47,90 | 48,20 | 8,56% | - |
| 25.06.2026 | 45,40 | 45,60 | 43,90 | 44,40 | 0,68% | - |
| 24.06.2026 | 44,20 | 44,60 | 43,90 | 44,10 | 2,32% | - |
| 23.06.2026 | 43,70 | 43,80 | 42,60 | 43,10 | -1,37% | - |
| 22.06.2026 | 43,70 | 45,00 | 43,30 | 43,70 | -4,17% | - |
| 19.06.2026 | 46,00 | 46,20 | 44,70 | 45,60 | -2,56% | - |
| 18.06.2026 | 46,70 | 47,10 | 46,60 | 46,80 | 3,08% | - |
| 17.06.2026 | 45,00 | 45,60 | 44,80 | 45,40 | 1,57% | - |
| 16.06.2026 | 44,80 | 47,30 | 44,30 | 44,70 | 1,13% | - |
| 15.06.2026 | 44,30 | 45,20 | 43,80 | 44,20 | -2,21% | - |
| 12.06.2026 | 45,00 | 45,50 | 44,50 | 45,20 | 0,00% | - |
| 11.06.2026 | 44,00 | 45,30 | 44,00 | 45,20 | 8,13% | - |
| 10.06.2026 | 42,20 | 42,90 | 41,50 | 41,80 | -0,95% | - |
| 09.06.2026 | 43,40 | 44,50 | 42,00 | 42,20 | -4,52% | - |
| 08.06.2026 | 43,20 | 44,50 | 43,10 | 44,20 | 5,24% | - |
| 05.06.2026 | 42,90 | 44,50 | 41,90 | 42,00 | -2,10% | - |
| 04.06.2026 | 42,80 | 43,00 | 42,30 | 42,90 | -6,13% | - |
| 03.06.2026 | 46,00 | 46,00 | 44,40 | 45,70 | -2,56% | - |
| 02.06.2026 | 47,20 | 47,40 | 46,60 | 46,90 | -4,67% | - |
| 01.06.2026 | 49,00 | 50,40 | 48,60 | 49,20 | 4,24% | - |
| 29.05.2026 | 47,30 | 47,40 | 46,90 | 47,20 | 3,28% | - |
| 28.05.2026 | 45,80 | 46,10 | 45,30 | 45,70 | -0,22% | - |
| 27.05.2026 | 45,80 | 46,00 | 44,90 | 45,80 | -1,93% | - |
| 26.05.2026 | 46,80 | 46,80 | 46,20 | 46,70 | 1,08% | - |
| 25.05.2026 | 46,10 | 46,20 | 45,10 | 46,20 | -3,75% | - |
| 22.05.2026 | 48,00 | 48,30 | 47,40 | 48,00 | 0,84% | - |
| 21.05.2026 | 47,20 | 47,80 | 46,40 | 47,60 | -1,04% | - |
| 20.05.2026 | 47,70 | 49,00 | 47,40 | 48,10 | -1,03% | - |
| 19.05.2026 | 48,20 | 48,70 | 47,60 | 48,60 | 1,67% | - |
| 18.05.2026 | 47,50 | 48,30 | 46,80 | 47,80 | 19,20% | - |
| 15.05.2026 | 38,70 | 40,50 | 38,70 | 40,10 | 6,37% | - |
| 14.05.2026 | 37,40 | 37,90 | 37,30 | 37,70 | -6,45% | - |
| 13.05.2026 | 40,20 | 40,30 | 39,70 | 40,30 | -0,49% | - |
| 12.05.2026 | 40,50 | 40,90 | 40,10 | 40,50 | -1,94% | - |
| 11.05.2026 | 41,30 | 41,40 | 41,10 | 41,30 | -2,36% | - |
| 08.05.2026 | 42,00 | 42,40 | 40,70 | 42,30 | 2,92% | - |
| 07.05.2026 | 41,60 | 42,50 | 40,60 | 41,10 | -2,14% | - |
| 06.05.2026 | 42,20 | 42,40 | 42,00 | 42,00 | 0,24% | - |
| 05.05.2026 | 42,30 | 42,40 | 41,90 | 41,90 | -0,95% | - |
| 04.05.2026 | 42,30 | 42,50 | 42,20 | 42,30 | 0,48% | - |
| 30.04.2026 | 41,50 | 42,20 | 40,90 | 42,10 | 0,24% | - |
| 29.04.2026 | 42,00 | 42,00 | 41,90 | 42,00 | -0,24% | - |
| 28.04.2026 | 42,30 | 43,20 | 41,80 | 42,10 | 1,94% | - |
| 27.04.2026 | 41,70 | 41,80 | 41,10 | 41,30 | -2,59% | - |
| 24.04.2026 | 42,80 | 43,00 | 42,40 | 42,40 | -0,93% | - |
| 23.04.2026 | 43,40 | 43,60 | 42,80 | 42,80 | -5,31% | - |
| 22.04.2026 | 45,00 | 45,40 | 44,80 | 45,20 | -1,09% | - |
| 21.04.2026 | 46,40 | 46,60 | 45,40 | 45,70 | -4,59% | - |
| 20.04.2026 | 48,00 | 48,40 | 47,60 | 47,90 | -3,23% | - |
| 17.04.2026 | 48,30 | 49,85 | 48,20 | 49,50 | 3,34% | - |
| 16.04.2026 | 48,40 | 48,40 | 47,70 | 47,90 | -0,42% | - |
| 15.04.2026 | 47,80 | 48,30 | 47,80 | 48,10 | 2,78% | - |
| 14.04.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 3,31% | - |
| 13.04.2026 | 44,90 | 45,40 | 44,80 | 45,30 | -1,31% | - |
| 10.04.2026 | 45,60 | 46,00 | 45,50 | 45,90 | -0,86% | - |
| 09.04.2026 | 46,60 | 46,70 | 45,40 | 46,30 | -2,73% | - |
| 08.04.2026 | 47,70 | 48,20 | 46,40 | 47,60 | 1,28% | - |
| 07.04.2026 | 47,10 | 47,60 | 46,10 | 47,00 | 2,17% | - |
| 02.04.2026 | 45,40 | 46,30 | 45,00 | 46,00 | 1,77% | - |
| 01.04.2026 | 45,60 | 46,00 | 44,60 | 45,20 | -2,59% | - |
| 31.03.2026 | 45,40 | 46,40 | 44,70 | 46,40 | 6,42% | - |
| 30.03.2026 | 44,40 | 45,40 | 43,60 | 43,60 | 2,35% | - |
| 27.03.2026 | 44,00 | 44,10 | 42,60 | 42,60 | 0,71% | - |
| 26.03.2026 | 43,00 | 43,00 | 42,10 | 42,30 | -0,94% | - |
| 25.03.2026 | 42,60 | 43,10 | 42,40 | 42,70 | -0,23% | - |
| 24.03.2026 | 42,80 | 43,40 | 42,50 | 42,80 | 1,18% | - |
| 23.03.2026 | 41,30 | 43,30 | 40,80 | 42,30 | 0,48% | - |
| 20.03.2026 | 42,30 | 42,30 | 42,10 | 42,10 | -0,71% | - |
| 19.03.2026 | 42,30 | 42,50 | 41,40 | 42,40 | 2,42% | - |
| 18.03.2026 | 42,70 | 42,70 | 41,30 | 41,40 | -1,90% | - |
| 17.03.2026 | 42,10 | 42,40 | 41,60 | 42,20 | 0,72% | - |
| 16.03.2026 | 41,80 | 42,30 | 41,40 | 41,90 | 0,00% | - |
| 13.03.2026 | 41,50 | 42,70 | 41,10 | 41,90 | -1,41% | - |
| 12.03.2026 | 43,10 | 43,40 | 42,40 | 42,50 | -1,39% | - |
| 11.03.2026 | 43,50 | 43,50 | 42,80 | 43,10 | -1,82% | - |
| 10.03.2026 | 43,80 | 44,60 | 43,60 | 43,90 | -2,01% | - |
| 09.03.2026 | 43,40 | 45,30 | 43,20 | 44,80 | 2,28% | - |
| 06.03.2026 | 44,60 | 44,80 | 43,30 | 43,80 | 4,04% | - |
| 05.03.2026 | 42,80 | 43,20 | 41,50 | 42,10 | -0,47% | - |
| 04.03.2026 | 40,90 | 42,40 | 40,90 | 42,30 | 3,42% | - |
| 03.03.2026 | 41,40 | 41,40 | 39,90 | 40,90 | -3,08% | - |
| 02.03.2026 | 42,30 | 42,30 | 41,60 | 42,20 | -3,65% | - |
| 27.02.2026 | 44,10 | 44,30 | 43,50 | 43,80 | 6,57% | - |
| 26.02.2026 | 41,50 | 41,90 | 41,10 | 41,10 | 0,49% | - |
| 25.02.2026 | 40,50 | 40,90 | 40,50 | 40,90 | -0,73% | - |
| 24.02.2026 | 41,10 | 41,50 | 40,90 | 41,20 | 0,98% | - |
| 23.02.2026 | 41,20 | 41,20 | 40,60 | 40,80 | -0,49% | - |
| 20.02.2026 | 40,90 | 41,20 | 40,70 | 41,00 | 0,24% | - |