48,300€
-0,41%
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 | 48,50 | 47,70 | 48,10 | -0,82% | - |
| 01.10.2026 | 48,40 | 48,70 | 47,10 | 48,50 | 0,83% | - |
| 30.09.2026 | 48,20 | 48,40 | 47,90 | 48,10 | -0,21% | 84,00 |
| 29.09.2026 | 48,20 | 48,40 | 48,00 | 48,20 | -2,63% | 26,00 |
| 28.09.2026 | 49,75 | 49,95 | 49,40 | 49,50 | -1,98% | 27,00 |
| 25.09.2026 | 50,50 | 50,75 | 50,15 | 50,50 | 4,55% | - |
| 24.09.2026 | 48,60 | 48,60 | 48,30 | 48,30 | -1,43% | - |
| 23.09.2026 | 49,60 | 49,60 | 49,00 | 49,00 | -1,21% | - |
| 22.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 21.09.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 13,00 |
| 18.09.2026 | 49,00 | 49,30 | 48,70 | 49,00 | -0,61% | - |
| 17.09.2026 | 49,40 | 49,60 | 49,30 | 49,30 | 1,65% | - |
| 16.09.2026 | 48,40 | 48,60 | 48,30 | 48,50 | 0,21% | - |
| 15.09.2026 | 48,60 | 48,80 | 48,40 | 48,40 | 0,00% | 81,00 |
| 14.09.2026 | 48,60 | 48,60 | 48,10 | 48,40 | 4,31% | 28,00 |
| 11.09.2026 | 46,40 | 46,60 | 46,10 | 46,40 | -1,28% | - |
| 10.09.2026 | 47,20 | 47,40 | 46,90 | 47,00 | -0,63% | - |
| 09.09.2026 | 47,40 | 47,60 | 47,10 | 47,30 | -2,07% | - |
| 08.09.2026 | 48,60 | 48,60 | 48,10 | 48,30 | -1,02% | 22,00 |
| 07.09.2026 | 48,40 | 48,80 | 48,30 | 48,80 | -3,37% | - |
| 04.09.2026 | 49,95 | 50,75 | 49,95 | 50,50 | 3,70% | - |
| 03.09.2026 | 48,20 | 48,80 | 48,20 | 48,70 | 2,53% | 27,00 |
| 02.09.2026 | 47,60 | 47,60 | 47,20 | 47,50 | -3,85% | - |
| 01.09.2026 | 49,50 | 49,95 | 49,30 | 49,40 | -2,66% | - |
| 31.08.2026 | 51,00 | 51,25 | 50,50 | 50,75 | -2,40% | 13,00 |
| 28.08.2026 | 52,00 | 52,00 | 51,75 | 52,00 | 0,00% | - |
| 27.08.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 1,96% | 27,00 |
| 26.08.2026 | 51,50 | 51,50 | 50,75 | 51,00 | 0,00% | - |
| 25.08.2026 | 51,00 | 51,50 | 51,00 | 51,00 | 1,19% | - |
| 24.08.2026 | 50,40 | 50,50 | 49,95 | 50,40 | 0,90% | - |
| 21.08.2026 | 49,95 | 49,95 | 49,50 | 49,95 | -0,89% | - |
| 20.08.2026 | 50,40 | 50,75 | 50,30 | 50,40 | -1,18% | - |
| 19.08.2026 | 51,00 | 51,75 | 50,50 | 51,00 | 20,85% | 16,00 |
| 05.05.2026 | 42,60 | 42,60 | 42,20 | 42,20 | -1,17% | - |
| 04.05.2026 | 42,40 | 42,70 | 42,40 | 42,70 | 0,23% | 29,00 |
| 30.04.2026 | 41,40 | 42,70 | 41,40 | 42,60 | 0,47% | - |
| 29.04.2026 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | - |
| 28.04.2026 | 42,60 | 42,60 | 42,20 | 42,40 | 1,92% | - |
| 27.04.2026 | 41,60 | 41,70 | 41,50 | 41,60 | -2,80% | 28,00 |
| 24.04.2026 | 43,00 | 43,00 | 42,70 | 42,80 | -1,61% | - |
| 23.04.2026 | 43,40 | 43,60 | 43,30 | 43,50 | -3,55% | - |
| 22.04.2026 | 45,20 | 45,20 | 44,90 | 45,10 | -2,17% | 87,00 |
| 21.04.2026 | 46,60 | 46,60 | 45,90 | 46,10 | -3,35% | 14,00 |
| 20.04.2026 | 47,90 | 48,10 | 47,70 | 47,70 | -2,45% | 28,00 |
| 17.04.2026 | 48,40 | 49,10 | 48,30 | 48,90 | 1,66% | - |
| 16.04.2026 | 48,40 | 48,60 | 48,10 | 48,10 | 0,21% | - |
| 15.04.2026 | 47,80 | 48,20 | 47,80 | 48,00 | 3,67% | 636,00 |
| 14.04.2026 | 45,90 | 46,30 | 45,90 | 46,30 | 2,89% | 14,00 |
| 13.04.2026 | 44,90 | 45,10 | 44,70 | 45,00 | -1,10% | - |
| 10.04.2026 | 45,60 | 45,80 | 45,30 | 45,50 | -1,73% | - |
| 09.04.2026 | 46,80 | 46,80 | 46,10 | 46,30 | -3,14% | 28,00 |
| 08.04.2026 | 47,90 | 47,90 | 47,60 | 47,80 | 1,70% | 116,00 |
| 07.04.2026 | 47,00 | 47,20 | 46,50 | 47,00 | 3,30% | 29,00 |
| 02.04.2026 | 45,40 | 45,70 | 45,30 | 45,50 | -0,22% | - |
| 01.04.2026 | 45,60 | 45,80 | 45,50 | 45,60 | -0,44% | 23,00 |
| 31.03.2026 | 45,60 | 45,90 | 44,80 | 45,80 | 3,15% | - |
| 30.03.2026 | 44,40 | 44,60 | 44,10 | 44,40 | 2,54% | 34,00 |
| 27.03.2026 | 44,30 | 44,40 | 43,10 | 43,30 | 0,93% | 28,00 |
| 26.03.2026 | 42,90 | 42,90 | 42,50 | 42,90 | 0,47% | - |
| 25.03.2026 | 42,60 | 42,80 | 42,60 | 42,70 | -0,47% | - |
| 24.03.2026 | 42,50 | 43,10 | 42,30 | 42,90 | 2,39% | 17,00 |
| 23.03.2026 | 41,60 | 42,90 | 41,10 | 41,90 | -0,95% | 13,00 |
| 20.03.2026 | 41,60 | 42,30 | 41,60 | 42,30 | 0,24% | - |
| 19.03.2026 | 42,10 | 42,50 | 41,90 | 42,20 | 0,24% | - |
| 18.03.2026 | 42,90 | 43,10 | 41,70 | 42,10 | 0,48% | 28,00 |
| 17.03.2026 | 42,00 | 42,00 | 41,80 | 41,90 | 0,96% | - |
| 16.03.2026 | 41,60 | 41,80 | 41,30 | 41,50 | -1,43% | 14,00 |
| 13.03.2026 | 42,00 | 42,20 | 41,50 | 42,10 | -1,86% | 17,00 |
| 12.03.2026 | 42,80 | 43,10 | 42,80 | 42,90 | -1,38% | - |
| 11.03.2026 | 43,50 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 10.03.2026 | 43,40 | 44,10 | 43,30 | 43,50 | -2,68% | - |
| 09.03.2026 | 43,50 | 44,90 | 43,50 | 44,70 | 0,45% | 101,00 |
| 06.03.2026 | 44,50 | 44,70 | 43,70 | 44,50 | 4,46% | 21,00 |
| 05.03.2026 | 42,60 | 42,80 | 42,10 | 42,60 | 2,90% | - |
| 04.03.2026 | 41,20 | 41,90 | 40,80 | 41,40 | -0,48% | 1.185,00 |
| 03.03.2026 | 41,50 | 41,60 | 40,50 | 41,60 | -1,89% | 28,00 |
| 02.03.2026 | 42,50 | 42,60 | 41,90 | 42,40 | -3,64% | 31,00 |
| 27.02.2026 | 44,00 | 44,10 | 43,80 | 44,00 | 5,26% | 28,00 |
| 26.02.2026 | 41,60 | 41,80 | 41,30 | 41,80 | 3,21% | - |
| 25.02.2026 | 40,30 | 40,50 | 40,20 | 40,50 | -0,98% | 188,00 |
| 24.02.2026 | 41,20 | 41,20 | 40,60 | 40,90 | -0,24% | - |
| 23.02.2026 | 41,00 | 41,00 | 40,80 | 41,00 | 0,24% | 15,00 |
| 20.02.2026 | 41,00 | 41,00 | 40,70 | 40,90 | -0,97% | 134,00 |
| 19.02.2026 | 41,20 | 41,50 | 41,20 | 41,30 | 2,74% | 81,00 |
| 18.02.2026 | 40,20 | 40,30 | 40,10 | 40,20 | -0,99% | 36,00 |
| 17.02.2026 | 40,80 | 40,90 | 40,60 | 40,60 | -0,98% | - |
| 16.02.2026 | 41,00 | 41,10 | 40,90 | 41,00 | -2,38% | 17,00 |
| 13.02.2026 | 42,00 | 42,10 | 41,80 | 42,00 | -13,40% | 11,00 |
| 12.02.2026 | 48,50 | 49,10 | 48,20 | 48,50 | 0,62% | - |
| 11.02.2026 | 47,40 | 48,20 | 47,40 | 48,20 | 1,05% | 256,00 |
| 10.02.2026 | 47,30 | 48,00 | 47,10 | 47,70 | 2,58% | - |
| 09.02.2026 | 46,70 | 46,90 | 46,10 | 46,50 | 2,42% | 33,00 |
| 06.02.2026 | 45,70 | 46,10 | 45,40 | 45,40 | -2,37% | 14,00 |
| 05.02.2026 | 46,70 | 46,80 | 46,10 | 46,50 | -0,43% | - |
| 04.02.2026 | 46,90 | 47,00 | 46,70 | 46,70 | -2,30% | - |
| 03.02.2026 | 48,70 | 48,70 | 47,30 | 47,80 | -0,62% | 22,00 |
| 02.02.2026 | 48,00 | 48,20 | 47,70 | 48,10 | -1,43% | - |
| 30.01.2026 | 48,70 | 48,90 | 48,60 | 48,80 | 1,88% | - |
| 29.01.2026 | 47,70 | 48,20 | 47,70 | 47,90 | -1,64% | 15,00 |
| 28.01.2026 | 48,60 | 48,90 | 48,50 | 48,70 | -1,22% | - |