44,200€
3,27%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 44,30 | 44,70 | 43,70 | 43,90 | 2,57% | - |
| 05.03.2026 | 42,70 | 43,20 | 42,20 | 42,80 | 3,88% | - |
| 04.03.2026 | 41,10 | 42,20 | 39,90 | 41,20 | 1,98% | - |
| 03.03.2026 | 42,30 | 42,30 | 40,00 | 40,40 | -4,04% | - |
| 02.03.2026 | 43,80 | 43,80 | 40,70 | 42,10 | -3,00% | 20,00 |
| 27.02.2026 | 41,50 | 44,40 | 41,50 | 43,40 | 5,34% | - |
| 26.02.2026 | 40,70 | 42,00 | 40,70 | 41,20 | 1,23% | - |
| 25.02.2026 | 41,20 | 41,20 | 39,90 | 40,70 | -1,93% | 30,00 |
| 24.02.2026 | 40,90 | 42,10 | 40,80 | 41,50 | 0,97% | - |
| 23.02.2026 | 41,00 | 41,20 | 41,00 | 41,10 | 0,74% | - |
| 20.02.2026 | 41,00 | 41,30 | 40,50 | 40,80 | 0,49% | - |
| 19.02.2026 | 41,10 | 41,50 | 40,60 | 40,60 | 0,50% | - |
| 18.02.2026 | 40,30 | 40,70 | 39,70 | 40,40 | -0,98% | - |
| 17.02.2026 | 40,90 | 41,30 | 40,20 | 40,80 | 0,00% | - |
| 16.02.2026 | 41,10 | 41,30 | 40,70 | 40,80 | -3,55% | - |
| 13.02.2026 | 42,50 | 43,10 | 41,70 | 42,30 | -12,42% | - |
| 12.02.2026 | 48,40 | 52,25 | 48,10 | 48,30 | 1,68% | - |
| 11.02.2026 | 47,30 | 47,70 | 47,30 | 47,50 | 0,00% | - |
| 10.02.2026 | 46,10 | 47,70 | 46,10 | 47,50 | 3,04% | - |
| 09.02.2026 | 45,80 | 47,40 | 45,80 | 46,10 | 1,54% | - |
| 06.02.2026 | 45,90 | 45,90 | 45,10 | 45,40 | -1,09% | - |
| 05.02.2026 | 46,50 | 46,90 | 44,40 | 45,90 | -0,43% | - |
| 04.02.2026 | 47,70 | 47,70 | 45,50 | 46,10 | -3,76% | - |
| 03.02.2026 | 47,90 | 49,10 | 47,80 | 47,90 | 0,00% | - |
| 02.02.2026 | 48,80 | 48,80 | 47,50 | 47,90 | -2,24% | - |
| 30.01.2026 | 48,10 | 50,25 | 47,80 | 49,00 | 1,87% | - |
| 29.01.2026 | 48,10 | 48,80 | 47,20 | 48,10 | -2,04% | - |
| 28.01.2026 | 48,90 | 49,20 | 46,90 | 49,10 | 0,41% | - |
| 27.01.2026 | 49,95 | 49,95 | 48,80 | 48,90 | -1,91% | - |
| 26.01.2026 | 50,65 | 50,65 | 49,40 | 49,85 | -2,25% | - |
| 23.01.2026 | 51,00 | 51,25 | 50,30 | 51,00 | 0,00% | - |
| 22.01.2026 | 51,50 | 51,50 | 50,25 | 51,00 | -0,97% | - |
| 21.01.2026 | 51,00 | 51,75 | 50,40 | 51,50 | 0,00% | - |
| 20.01.2026 | 51,75 | 52,25 | 51,50 | 51,50 | -1,44% | - |
| 19.01.2026 | 53,00 | 53,00 | 51,75 | 52,25 | -1,88% | - |
| 16.01.2026 | 52,50 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 15.01.2026 | 52,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 14.01.2026 | 54,25 | 54,25 | 52,00 | 52,25 | -3,69% | - |
| 13.01.2026 | 55,75 | 55,75 | 53,25 | 54,25 | -1,36% | - |
| 12.01.2026 | 56,00 | 56,00 | 55,00 | 55,00 | -0,45% | - |
| 09.01.2026 | 54,50 | 55,25 | 53,75 | 55,25 | 2,31% | - |
| 08.01.2026 | 52,50 | 54,75 | 52,50 | 54,00 | 2,37% | - |
| 07.01.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 2,43% | - |
| 06.01.2026 | 52,00 | 52,00 | 50,50 | 51,50 | -1,44% | - |
| 05.01.2026 | 53,75 | 53,75 | 51,25 | 52,25 | -1,88% | - |
| 02.01.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 30.12.2025 | 54,00 | 54,00 | 51,25 | 53,25 | -1,84% | - |
| 29.12.2025 | 54,25 | 54,50 | 54,00 | 54,25 | 1,88% | - |
| 23.12.2025 | 52,75 | 53,50 | 51,25 | 53,25 | 1,43% | - |
| 22.12.2025 | 55,00 | 55,00 | 49,50 | 52,50 | -4,11% | - |
| 19.12.2025 | 53,75 | 56,00 | 53,25 | 54,75 | 3,30% | - |
| 18.12.2025 | 52,50 | 53,75 | 52,25 | 53,00 | 1,92% | - |
| 17.12.2025 | 53,00 | 53,50 | 51,25 | 52,00 | -1,89% | - |
| 16.12.2025 | 53,50 | 53,50 | 51,75 | 53,00 | -2,30% | - |
| 15.12.2025 | 53,25 | 55,25 | 53,25 | 54,25 | 1,88% | - |
| 12.12.2025 | 52,75 | 54,75 | 52,75 | 53,25 | 1,91% | - |
| 11.12.2025 | 54,00 | 54,00 | 51,25 | 52,25 | -2,34% | - |
| 10.12.2025 | 54,25 | 54,75 | 53,50 | 53,50 | -1,38% | - |
| 09.12.2025 | 53,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 08.12.2025 | 54,75 | 55,25 | 54,25 | 54,75 | -2,23% | 900,00 |
| 05.12.2025 | 56,50 | 57,25 | 55,75 | 56,00 | -0,88% | - |
| 04.12.2025 | 55,75 | 57,25 | 55,75 | 56,50 | 1,80% | - |
| 03.12.2025 | 55,75 | 57,25 | 55,25 | 55,50 | -0,89% | - |
| 02.12.2025 | 54,75 | 56,75 | 54,75 | 56,00 | 2,28% | - |
| 01.12.2025 | 55,50 | 55,50 | 53,75 | 54,75 | -1,79% | - |
| 28.11.2025 | 55,25 | 55,75 | 54,25 | 55,75 | 0,00% | - |
| 27.11.2025 | 56,25 | 56,25 | 55,25 | 55,75 | -1,76% | - |
| 26.11.2025 | 55,25 | 56,75 | 55,25 | 56,75 | 3,65% | - |
| 25.11.2025 | 54,25 | 56,25 | 54,25 | 54,75 | 0,92% | - |
| 24.11.2025 | 54,50 | 54,50 | 54,25 | 54,25 | -1,36% | - |
| 21.11.2025 | 54,25 | 55,25 | 53,25 | 55,00 | 6,28% | - |
| 20.11.2025 | 53,00 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 19.11.2025 | 52,50 | 54,25 | 52,25 | 53,25 | 1,43% | - |
| 18.11.2025 | 55,25 | 55,25 | 50,25 | 52,50 | -5,83% | - |
| 17.11.2025 | 55,25 | 57,25 | 54,75 | 55,75 | 2,76% | - |
| 14.11.2025 | 46,80 | 55,75 | 46,80 | 54,25 | 15,18% | - |
| 13.11.2025 | 49,20 | 52,25 | 46,80 | 47,10 | -4,07% | - |
| 12.11.2025 | 48,60 | 49,40 | 48,60 | 49,10 | 1,03% | - |
| 11.11.2025 | 48,00 | 48,80 | 47,70 | 48,60 | 1,04% | - |
| 10.11.2025 | 47,60 | 48,30 | 47,60 | 48,10 | 1,48% | - |
| 07.11.2025 | 47,50 | 48,30 | 47,00 | 47,40 | -0,21% | - |
| 06.11.2025 | 47,70 | 48,40 | 46,60 | 47,50 | 0,64% | - |
| 05.11.2025 | 47,20 | 52,25 | 46,90 | 47,20 | -0,21% | - |
| 04.11.2025 | 47,20 | 47,80 | 46,80 | 47,30 | 0,21% | - |
| 03.11.2025 | 47,10 | 47,20 | 47,10 | 47,20 | 0,00% | - |
| 31.10.2025 | 46,90 | 48,50 | 46,90 | 47,20 | 1,29% | - |
| 30.10.2025 | 46,60 | 47,40 | 45,60 | 46,60 | 0,22% | - |
| 29.10.2025 | 47,80 | 47,80 | 46,10 | 46,50 | -3,33% | - |
| 28.10.2025 | 48,40 | 48,70 | 47,70 | 48,10 | -0,82% | - |
| 27.10.2025 | 48,00 | 48,60 | 44,70 | 48,50 | 0,21% | - |
| 24.10.2025 | 48,30 | 48,70 | 47,90 | 48,40 | 0,41% | - |
| 23.10.2025 | 48,10 | 48,30 | 48,00 | 48,20 | 0,21% | - |
| 22.10.2025 | 47,10 | 48,70 | 47,10 | 48,10 | 0,63% | - |
| 21.10.2025 | 47,60 | 47,90 | 47,50 | 47,80 | 0,42% | - |
| 20.10.2025 | 46,70 | 48,20 | 46,50 | 47,60 | 1,49% | - |
| 17.10.2025 | 46,00 | 47,00 | 45,00 | 46,90 | 1,30% | - |
| 16.10.2025 | 47,10 | 47,10 | 46,00 | 46,30 | -2,53% | - |
| 15.10.2025 | 47,30 | 47,90 | 46,20 | 47,50 | 0,42% | - |
| 14.10.2025 | 46,40 | 48,30 | 46,40 | 47,30 | 0,00% | - |
| 13.10.2025 | 46,70 | 47,40 | 46,60 | 47,30 | 0,00% | - |