48,800€
3,39%
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 | 48,00 | 49,10 | 46,70 | 48,80 | 2,09% | - |
| 01.10.2026 | 48,20 | 48,30 | 46,30 | 47,80 | 0,00% | - |
| 30.09.2026 | 48,20 | 48,30 | 47,60 | 47,80 | -1,24% | - |
| 29.09.2026 | 48,20 | 48,60 | 46,10 | 48,40 | -2,02% | - |
| 28.09.2026 | 49,85 | 49,85 | 48,10 | 49,40 | -3,14% | - |
| 25.09.2026 | 50,30 | 52,00 | 50,05 | 51,00 | 4,94% | - |
| 24.09.2026 | 48,80 | 48,80 | 47,90 | 48,60 | -1,22% | - |
| 23.09.2026 | 49,20 | 49,30 | 49,00 | 49,20 | 0,20% | - |
| 22.09.2026 | 48,90 | 49,30 | 48,90 | 49,10 | 0,20% | - |
| 21.09.2026 | 49,00 | 49,10 | 48,80 | 49,00 | 0,00% | - |
| 18.09.2026 | 49,00 | 49,30 | 48,65 | 49,00 | -1,90% | - |
| 17.09.2026 | 49,40 | 50,05 | 49,40 | 49,95 | 2,57% | - |
| 16.09.2026 | 48,20 | 49,20 | 48,00 | 48,70 | 0,21% | - |
| 15.09.2026 | 48,80 | 48,90 | 48,20 | 48,60 | 2,10% | - |
| 14.09.2026 | 48,40 | 48,50 | 47,50 | 47,60 | 1,28% | - |
| 11.09.2026 | 46,00 | 47,20 | 45,80 | 47,00 | 1,73% | - |
| 10.09.2026 | 47,20 | 47,30 | 46,20 | 46,20 | -0,86% | - |
| 09.09.2026 | 47,40 | 48,00 | 46,60 | 46,60 | -2,10% | - |
| 08.09.2026 | 48,60 | 48,70 | 47,60 | 47,60 | -2,06% | - |
| 07.09.2026 | 48,40 | 48,80 | 48,30 | 48,60 | -4,71% | - |
| 04.09.2026 | 49,95 | 53,25 | 49,95 | 51,00 | 4,29% | - |
| 03.09.2026 | 48,20 | 49,20 | 48,20 | 48,90 | 2,52% | - |
| 02.09.2026 | 47,50 | 47,80 | 45,90 | 47,70 | -2,25% | - |
| 01.09.2026 | 49,85 | 49,95 | 48,70 | 48,80 | -2,98% | - |
| 31.08.2026 | 51,00 | 51,50 | 50,05 | 50,30 | -2,80% | - |
| 28.08.2026 | 52,00 | 52,00 | 50,55 | 51,75 | -0,48% | - |
| 27.08.2026 | 51,50 | 53,25 | 51,50 | 52,00 | 1,96% | - |
| 26.08.2026 | 51,00 | 51,50 | 49,55 | 51,00 | -0,97% | - |
| 25.08.2026 | 51,25 | 52,00 | 51,00 | 51,50 | 2,18% | - |
| 24.08.2026 | 50,30 | 51,00 | 49,85 | 50,40 | 1,82% | - |
| 21.08.2026 | 49,85 | 49,95 | 46,10 | 49,50 | 0,00% | - |
| 20.08.2026 | 50,75 | 51,00 | 48,65 | 49,50 | -3,88% | - |
| 19.08.2026 | 50,75 | 52,00 | 49,10 | 51,50 | 5,53% | - |
| 18.08.2026 | 49,40 | 55,75 | 48,00 | 48,80 | 2,52% | - |
| 17.08.2026 | 46,80 | 48,40 | 46,60 | 47,60 | -11,03% | - |
| 14.08.2026 | 55,50 | 56,00 | 53,25 | 53,50 | -4,46% | - |
| 13.08.2026 | 55,50 | 56,75 | 55,25 | 56,00 | 0,00% | - |
| 12.08.2026 | 55,75 | 57,00 | 54,50 | 56,00 | 0,45% | - |
| 11.08.2026 | 55,75 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 10.08.2026 | 56,25 | 56,50 | 55,25 | 55,25 | -1,34% | - |
| 07.08.2026 | 55,00 | 56,75 | 54,00 | 56,00 | 2,75% | - |
| 06.08.2026 | 54,00 | 54,75 | 53,75 | 54,50 | 1,87% | - |
| 05.08.2026 | 53,75 | 54,25 | 53,50 | 53,50 | -0,93% | - |
| 04.08.2026 | 53,00 | 54,00 | 52,50 | 54,00 | 1,89% | - |
| 03.08.2026 | 53,25 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 31.07.2026 | 53,50 | 54,25 | 51,65 | 53,00 | -5,78% | - |
| 30.07.2026 | 54,00 | 56,50 | 53,50 | 56,25 | 2,27% | - |
| 29.07.2026 | 55,25 | 56,25 | 54,75 | 55,00 | 4,76% | - |
| 28.07.2026 | 53,00 | 54,25 | 52,50 | 52,50 | 0,96% | - |
| 27.07.2026 | 53,00 | 53,50 | 51,50 | 52,00 | 4,10% | - |
| 24.07.2026 | 49,95 | 50,50 | 49,85 | 49,95 | 0,00% | - |
| 23.07.2026 | 50,75 | 51,00 | 49,75 | 49,95 | -3,01% | - |
| 22.07.2026 | 51,00 | 51,50 | 48,10 | 51,50 | -4,63% | - |
| 21.07.2026 | 53,50 | 54,25 | 53,00 | 54,00 | -0,46% | - |
| 20.07.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 0,46% | - |
| 17.07.2026 | 53,00 | 54,00 | 52,75 | 54,00 | 4,35% | 32,00 |
| 16.07.2026 | 52,50 | 52,50 | 50,65 | 51,75 | -0,48% | - |
| 15.07.2026 | 53,25 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 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% | - |