53,250€
1,91%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 48,70 | 48,70 | 47,10 | 47,30 | -2,27% | - |
| 09.10.2025 | 48,80 | 48,80 | 47,60 | 48,40 | -0,62% | - |
| 08.10.2025 | 47,80 | 48,70 | 47,80 | 48,70 | 1,25% | - |
| 07.10.2025 | 48,90 | 48,90 | 47,90 | 48,10 | -3,70% | - |
| 06.10.2025 | 47,70 | 50,20 | 47,70 | 49,95 | 4,06% | - |
| 03.10.2025 | 47,40 | 48,50 | 47,40 | 48,00 | 1,05% | - |
| 02.10.2025 | 48,20 | 48,20 | 47,50 | 47,50 | -1,66% | - |
| 01.10.2025 | 47,80 | 48,70 | 47,50 | 48,30 | 2,11% | - |
| 30.09.2025 | 47,10 | 47,90 | 47,10 | 47,30 | 0,00% | - |
| 29.09.2025 | 47,10 | 47,30 | 46,50 | 47,30 | 1,07% | - |
| 26.09.2025 | 46,90 | 47,30 | 46,50 | 46,80 | 0,21% | - |
| 25.09.2025 | 47,40 | 47,40 | 46,10 | 46,70 | -1,89% | - |
| 24.09.2025 | 48,60 | 48,60 | 47,30 | 47,60 | -2,26% | - |
| 23.09.2025 | 48,40 | 48,80 | 48,20 | 48,70 | 1,25% | - |
| 22.09.2025 | 48,50 | 48,50 | 48,00 | 48,10 | -1,64% | - |
| 19.09.2025 | 47,90 | 48,90 | 47,90 | 48,90 | 2,30% | - |
| 18.09.2025 | 47,90 | 47,90 | 47,60 | 47,80 | -0,42% | - |
| 17.09.2025 | 49,30 | 49,30 | 47,80 | 48,00 | -1,23% | - |
| 16.09.2025 | 48,60 | 48,90 | 48,50 | 48,60 | -0,41% | - |
| 15.09.2025 | 48,70 | 48,80 | 48,60 | 48,80 | 0,62% | - |
| 12.09.2025 | 48,80 | 48,90 | 48,30 | 48,50 | 0,41% | - |
| 11.09.2025 | 49,40 | 49,40 | 47,80 | 48,30 | -2,52% | - |
| 10.09.2025 | 48,90 | 49,55 | 48,90 | 49,55 | 2,59% | - |
| 09.09.2025 | 48,80 | 49,20 | 48,10 | 48,30 | 0,00% | - |
| 08.09.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | - |
| 05.09.2025 | 48,10 | 48,70 | 47,80 | 48,30 | -0,21% | - |
| 04.09.2025 | 48,00 | 48,50 | 47,80 | 48,40 | 0,41% | - |
| 03.09.2025 | 48,10 | 48,20 | 47,60 | 48,20 | 0,84% | - |
| 02.09.2025 | 49,40 | 49,40 | 47,40 | 47,80 | -3,73% | 100,00 |
| 01.09.2025 | 48,70 | 49,85 | 48,70 | 49,65 | 1,53% | - |
| 29.08.2025 | 49,95 | 50,25 | 48,60 | 48,90 | -1,91% | - |
| 28.08.2025 | 49,50 | 50,30 | 49,50 | 49,85 | 0,71% | - |
| 27.08.2025 | 48,30 | 49,65 | 48,30 | 49,50 | 2,06% | - |
| 26.08.2025 | 48,40 | 48,50 | 47,90 | 48,50 | 0,62% | - |
| 25.08.2025 | 48,00 | 48,80 | 48,00 | 48,20 | -0,21% | - |
| 22.08.2025 | 48,50 | 48,50 | 47,60 | 48,30 | -0,21% | - |
| 21.08.2025 | 48,70 | 48,80 | 48,20 | 48,40 | -0,21% | - |
| 20.08.2025 | 48,70 | 49,00 | 48,10 | 48,50 | 0,00% | - |
| 19.08.2025 | 48,30 | 49,00 | 48,30 | 48,50 | 0,00% | - |
| 18.08.2025 | 47,60 | 48,60 | 47,60 | 48,50 | 2,11% | 21,00 |
| 15.08.2025 | 47,80 | 47,80 | 47,40 | 47,50 | -1,25% | - |
| 14.08.2025 | 47,20 | 48,20 | 47,20 | 48,10 | 2,34% | - |
| 13.08.2025 | 48,20 | 48,20 | 47,00 | 47,00 | -2,49% | - |
| 12.08.2025 | 49,65 | 49,65 | 47,60 | 48,20 | -2,43% | 21,00 |
| 11.08.2025 | 49,85 | 49,85 | 49,40 | 49,40 | -1,59% | - |
| 08.08.2025 | 48,90 | 50,30 | 48,90 | 50,20 | 2,45% | - |
| 07.08.2025 | 48,50 | 49,65 | 48,50 | 49,00 | 0,82% | - |
| 06.08.2025 | 49,75 | 49,75 | 48,10 | 48,60 | -1,82% | - |
| 05.08.2025 | 50,20 | 50,25 | 49,30 | 49,50 | -2,27% | - |
| 04.08.2025 | 49,55 | 50,65 | 49,40 | 50,65 | 2,01% | - |
| 01.08.2025 | 49,20 | 50,25 | 49,20 | 49,65 | 0,91% | - |
| 31.07.2025 | 49,40 | 50,25 | 49,00 | 49,20 | -0,20% | - |
| 30.07.2025 | 49,00 | 49,75 | 49,00 | 49,30 | 1,02% | - |
| 29.07.2025 | 49,30 | 49,40 | 48,60 | 48,80 | -0,61% | - |
| 28.07.2025 | 49,20 | 49,45 | 48,90 | 49,10 | 0,00% | - |